ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
446070/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,161156,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,0,3,0.00,386192282,96627,148.60,4020,4080,3890,5270,2840,4055,3996.67,2.06,0,11793,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,430,6.72,0.22,12,0.91,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250512,151209,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,0,3,0.00,367264412,91943,141.39,4020,4080,3890,5270,2840,4055,3994.48,2.06,0,13396,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,430,6.72,0.22,12,0.87,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250512,141207,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4025,-30,5,-0.74,349634502,87574,134.67,4020,4080,3890,5270,2840,4055,3992.45,2.06,0,14114,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,427,6.67,0.22,12,0.83,603.00,18517.00,5870,20240508,-31.43,3305,20241209,21.79,5790,-30.48,20250417,3420,17.69,20250203,5870,-31.43,20240522,3305,21.79,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250512,131206,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4050,-5,5,-0.12,310161122,77744,119.56,4020,4080,3890,5270,2840,4055,3989.52,2.06,0,13289,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,430,6.72,0.22,12,0.73,603.00,18517.00,5870,20240508,-31.01,3305,20241209,22.54,5790,-30.05,20250417,3420,18.42,20250203,5870,-31.01,20240522,3305,22.54,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250512,121207,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4045,-10,5,-0.25,293614857,73639,113.24,4020,4080,3890,5270,2840,4055,3987.22,2.06,0,13036,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,429,6.71,0.22,12,0.69,603.00,18517.00,5870,20240508,-31.09,3305,20241209,22.39,5790,-30.14,20250417,3420,18.27,20250203,5870,-31.09,20240522,3305,22.39,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250512,111206,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4065,10,2,0.25,270516207,67939,104.48,4020,4070,3890,5270,2840,4055,3981.75,2.06,0,14251,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,431,6.74,0.22,12,0.64,603.00,18517.00,5870,20240508,-30.75,3305,20241209,23.00,5790,-29.79,20250417,3420,18.86,20250203,5870,-30.75,20240522,3305,23.00,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250512,101203,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3975,-80,5,-1.97,217648257,54810,84.29,4020,4055,3890,5270,2840,4055,3970.96,2.06,0,7635,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,422,6.59,0.21,12,0.52,603.00,18517.00,5870,20240508,-32.28,3305,20241209,20.27,5790,-31.35,20250417,3420,16.23,20250203,5870,-32.28,20240522,3305,20.27,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250512,091206,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4010,-45,5,-1.11,84598630,21174,32.56,4020,4055,3890,5270,2840,4055,3995.40,2.06,0,4249,4231,4142,4081,3992,3931,4112,3962,106,1215,1000,2750,5,1,10611215,426,6.65,0.22,12,0.20,603.00,18517.00,5870,20240508,-31.69,3305,20241209,21.33,5790,-30.74,20250417,3420,17.25,20250203,5870,-31.69,20240522,3305,21.33,20241209,3.43,Y,446070,1000,106 억,,219050,N,N,0,N,00,N
20250509,161155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,-45,5,-1.10,261974053,64413,72.69,4170,4170,4020,5330,2870,4100,4067.21,2.13,0,-7702,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,430,6.72,0.22,12,0.61,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N
20250509,151209,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,-45,5,-1.10,242176268,59519,67.17,4170,4170,4020,5330,2870,4100,4068.89,2.13,0,-7357,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,430,6.72,0.22,12,0.56,603.00,18517.00,5870,20240508,-30.92,3305,20241209,22.69,5790,-29.97,20250417,3420,18.57,20250203,5870,-30.92,20240522,3305,22.69,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N
20250509,141204,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4065,-35,5,-0.85,182840528,44850,50.61,4170,4170,4050,5330,2870,4100,4076.71,2.13,0,-6294,4250,4175,4100,4025,3950,4212,4062,106,1230,1000,2780,5,1,10611215,431,6.74,0.22,12,0.42,603.00,18517.00,5870,20240508,-30.75,3305,20241209,23.00,5790,-29.79,20250417,3420,18.86,20250203,5870,-30.75,20240522,3305,23.00,20241209,3.42,Y,446070,1000,106 억,,226533,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 161156 57 100.00 KOSPI 종이·목재 N N N N N 4055 0 3 0.00 386192282 96627 148.60 4020 4080 3890 5270 2840 4055 3996.67 2.06 0 11793 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 430 6.72 0.22 12 0.91 603.00 18517.00 5870 20240508 -30.92 3305 20241209 22.69 5790 -29.97 20250417 3420 18.57 20250203 5870 -30.92 20240522 3305 22.69 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
3 20250512 151209 57 100.00 KOSPI 종이·목재 N N N N N 4055 0 3 0.00 367264412 91943 141.39 4020 4080 3890 5270 2840 4055 3994.48 2.06 0 13396 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 430 6.72 0.22 12 0.87 603.00 18517.00 5870 20240508 -30.92 3305 20241209 22.69 5790 -29.97 20250417 3420 18.57 20250203 5870 -30.92 20240522 3305 22.69 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
4 20250512 141207 57 100.00 KOSPI 종이·목재 N N N N N 4025 -30 5 -0.74 349634502 87574 134.67 4020 4080 3890 5270 2840 4055 3992.45 2.06 0 14114 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 427 6.67 0.22 12 0.83 603.00 18517.00 5870 20240508 -31.43 3305 20241209 21.79 5790 -30.48 20250417 3420 17.69 20250203 5870 -31.43 20240522 3305 21.79 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
5 20250512 131206 57 100.00 KOSPI 종이·목재 N N N N N 4050 -5 5 -0.12 310161122 77744 119.56 4020 4080 3890 5270 2840 4055 3989.52 2.06 0 13289 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 430 6.72 0.22 12 0.73 603.00 18517.00 5870 20240508 -31.01 3305 20241209 22.54 5790 -30.05 20250417 3420 18.42 20250203 5870 -31.01 20240522 3305 22.54 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
6 20250512 121207 57 100.00 KOSPI 종이·목재 N N N N N 4045 -10 5 -0.25 293614857 73639 113.24 4020 4080 3890 5270 2840 4055 3987.22 2.06 0 13036 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 429 6.71 0.22 12 0.69 603.00 18517.00 5870 20240508 -31.09 3305 20241209 22.39 5790 -30.14 20250417 3420 18.27 20250203 5870 -31.09 20240522 3305 22.39 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
7 20250512 111206 57 100.00 KOSPI 종이·목재 N N N N N 4065 10 2 0.25 270516207 67939 104.48 4020 4070 3890 5270 2840 4055 3981.75 2.06 0 14251 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 431 6.74 0.22 12 0.64 603.00 18517.00 5870 20240508 -30.75 3305 20241209 23.00 5790 -29.79 20250417 3420 18.86 20250203 5870 -30.75 20240522 3305 23.00 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
8 20250512 101203 57 100.00 KOSPI 종이·목재 N N N N N 3975 -80 5 -1.97 217648257 54810 84.29 4020 4055 3890 5270 2840 4055 3970.96 2.06 0 7635 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 422 6.59 0.21 12 0.52 603.00 18517.00 5870 20240508 -32.28 3305 20241209 20.27 5790 -31.35 20250417 3420 16.23 20250203 5870 -32.28 20240522 3305 20.27 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
9 20250512 091206 57 100.00 KOSPI 종이·목재 N N N N N 4010 -45 5 -1.11 84598630 21174 32.56 4020 4055 3890 5270 2840 4055 3995.40 2.06 0 4249 4231 4142 4081 3992 3931 4112 3962 106 1215 1000 2750 5 1 10611215 426 6.65 0.22 12 0.20 603.00 18517.00 5870 20240508 -31.69 3305 20241209 21.33 5790 -30.74 20250417 3420 17.25 20250203 5870 -31.69 20240522 3305 21.33 20241209 3.43 Y 446070 1000 106 억 219050 N N 0 N 00 N
10 20250509 161155 57 100.00 KOSPI 종이·목재 N N N N N 4055 -45 5 -1.10 261974053 64413 72.69 4170 4170 4020 5330 2870 4100 4067.21 2.13 0 -7702 4250 4175 4100 4025 3950 4212 4062 106 1230 1000 2780 5 1 10611215 430 6.72 0.22 12 0.61 603.00 18517.00 5870 20240508 -30.92 3305 20241209 22.69 5790 -29.97 20250417 3420 18.57 20250203 5870 -30.92 20240522 3305 22.69 20241209 3.42 Y 446070 1000 106 억 226533 N N 0 N 00 N
11 20250509 151209 57 100.00 KOSPI 종이·목재 N N N N N 4055 -45 5 -1.10 242176268 59519 67.17 4170 4170 4020 5330 2870 4100 4068.89 2.13 0 -7357 4250 4175 4100 4025 3950 4212 4062 106 1230 1000 2780 5 1 10611215 430 6.72 0.22 12 0.56 603.00 18517.00 5870 20240508 -30.92 3305 20241209 22.69 5790 -29.97 20250417 3420 18.57 20250203 5870 -30.92 20240522 3305 22.69 20241209 3.42 Y 446070 1000 106 억 226533 N N 0 N 00 N
12 20250509 141204 57 100.00 KOSPI 종이·목재 N N N N N 4065 -35 5 -0.85 182840528 44850 50.61 4170 4170 4050 5330 2870 4100 4076.71 2.13 0 -6294 4250 4175 4100 4025 3950 4212 4062 106 1230 1000 2780 5 1 10611215 431 6.74 0.22 12 0.42 603.00 18517.00 5870 20240508 -30.75 3305 20241209 23.00 5790 -29.79 20250417 3420 18.86 20250203 5870 -30.75 20240522 3305 23.00 20241209 3.42 Y 446070 1000 106 억 226533 N N 0 N 00 N