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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014160/price/prices-20250401.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
20250422,160303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1636,-99,5,-5.71,8872398453,5300041,21.88,1745,1754,1619,2255,1215,1735,1674.10,0.85,0,-347371,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1773,0.00,0.91,12,4.89,0.00,1794.00,2525,20250409,-35.21,927,20241115,76.48,2525,-35.21,20250409,1000,63.60,20250102,2525,-35.21,20250409,927,76.48,20241115,1.49,Y,014160,500,541 억,,919417,N,N,29212,N,00,N
20250422,150308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1637,-98,5,-5.65,8482239995,5061593,20.90,1745,1754,1619,2255,1215,1735,1675.79,0.85,0,-395555,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1774,0.00,0.91,12,4.67,0.00,1794.00,2525,20250409,-35.17,927,20241115,76.59,2525,-35.17,20250409,1000,63.70,20250102,2525,-35.17,20250409,927,76.59,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N
20250422,140307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1637,-98,5,-5.65,7915664850,4715504,19.47,1745,1754,1619,2255,1215,1735,1678.63,0.85,0,-413637,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1774,0.00,0.91,12,4.35,0.00,1794.00,2525,20250409,-35.17,927,20241115,76.59,2525,-35.17,20250409,1000,63.70,20250102,2525,-35.17,20250409,927,76.59,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N
20250422,130307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1622,-113,5,-6.51,7519460655,4472899,18.47,1745,1754,1620,2255,1215,1735,1681.10,0.85,0,-363176,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1758,0.00,0.90,12,4.13,0.00,1794.00,2525,20250409,-35.76,927,20241115,74.97,2525,-35.76,20250409,1000,62.20,20250102,2525,-35.76,20250409,927,74.97,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N
20250422,120308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1641,-94,5,-5.42,6580387218,3896501,16.09,1745,1754,1632,2255,1215,1735,1688.78,0.85,0,-346630,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1779,0.00,0.91,12,3.59,0.00,1794.00,2525,20250409,-35.01,927,20241115,77.02,2525,-35.01,20250409,1000,64.10,20250102,2525,-35.01,20250409,927,77.02,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N
20250422,110308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1672,-63,5,-3.63,5252578682,3091771,12.77,1745,1754,1661,2255,1215,1735,1698.87,0.85,0,-132314,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1812,0.00,0.93,12,2.85,0.00,1794.00,2525,20250409,-33.78,927,20241115,80.37,2525,-33.78,20250409,1000,67.20,20250102,2525,-33.78,20250409,927,80.37,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N
20250422,100308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1686,-49,5,-2.82,3952838297,2313978,9.55,1745,1754,1668,2255,1215,1735,1708.23,0.85,0,72179,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1828,0.00,0.94,12,2.13,0.00,1794.00,2525,20250409,-33.23,927,20241115,81.88,2525,-33.23,20250409,1000,68.60,20250102,2525,-33.23,20250409,927,81.88,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N
20250422,090308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1749,14,2,0.81,562506321,323038,1.33,1745,1754,1729,2255,1215,1735,1741.33,0.85,0,54742,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1896,0.00,0.97,12,0.30,0.00,1794.00,2525,20250409,-30.73,927,20241115,88.67,2525,-30.73,20250409,1000,74.90,20250102,2525,-30.73,20250409,927,88.67,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N
20250421,160302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1735,45,2,2.66,42152663602,24046393,303.48,1699,1835,1600,2195,1183,1690,1753.07,1.75,0,-951236,1763,1726,1653,1616,1543,1745,1635,542,505,500,1080,1,1,108394549,1881,0.00,0.97,12,22.18,0.00,1794.00,2525,20250409,-31.29,927,20241115,87.16,2525,-31.29,20250409,1000,73.50,20250102,2525,-31.29,20250409,927,87.16,20241115,1.55,Y,014160,500,541 억,,1898635,N,N,53217,N,00,N
20250421,150307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1734,44,2,2.60,41043883488,23404537,295.38,1699,1835,1600,2195,1183,1690,1753.77,1.75,0,-1051848,1763,1726,1653,1616,1543,1745,1635,542,505,500,1080,1,1,108394549,1880,0.00,0.97,12,21.59,0.00,1794.00,2525,20250409,-31.33,927,20241115,87.06,2525,-31.33,20250409,1000,73.40,20250102,2525,-31.33,20250409,927,87.06,20241115,1.55,Y,014160,500,541 억,,1898635,N,N,22464,N,00,N
20250421,140307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1754,64,2,3.79,37727086010,21514707,271.53,1699,1835,1600,2195,1183,1690,1753.66,1.75,0,-1223539,1763,1726,1653,1616,1543,1745,1635,542,505,500,1080,1,1,108394549,1901,0.00,0.98,12,19.85,0.00,1794.00,2525,20250409,-30.53,927,20241115,89.21,2525,-30.53,20250409,1000,75.40,20250102,2525,-30.53,20250409,927,89.21,20241115,1.55,Y,014160,500,541 억,,1898635,N,N,22464,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 20250422 160303 57 100.00 KOSPI 종이·목재 N N N N N 1636 -99 5 -5.71 8872398453 5300041 21.88 1745 1754 1619 2255 1215 1735 1674.10 0.85 0 -347371 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1773 0.00 0.91 12 4.89 0.00 1794.00 2525 20250409 -35.21 927 20241115 76.48 2525 -35.21 20250409 1000 63.60 20250102 2525 -35.21 20250409 927 76.48 20241115 1.49 Y 014160 500 541 억 919417 N N 29212 N 00 N
3 20250422 150308 57 100.00 KOSPI 종이·목재 N N N N N 1637 -98 5 -5.65 8482239995 5061593 20.90 1745 1754 1619 2255 1215 1735 1675.79 0.85 0 -395555 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1774 0.00 0.91 12 4.67 0.00 1794.00 2525 20250409 -35.17 927 20241115 76.59 2525 -35.17 20250409 1000 63.70 20250102 2525 -35.17 20250409 927 76.59 20241115 1.49 Y 014160 500 541 억 919417 N N 53217 N 00 N
4 20250422 140307 57 100.00 KOSPI 종이·목재 N N N N N 1637 -98 5 -5.65 7915664850 4715504 19.47 1745 1754 1619 2255 1215 1735 1678.63 0.85 0 -413637 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1774 0.00 0.91 12 4.35 0.00 1794.00 2525 20250409 -35.17 927 20241115 76.59 2525 -35.17 20250409 1000 63.70 20250102 2525 -35.17 20250409 927 76.59 20241115 1.49 Y 014160 500 541 억 919417 N N 53217 N 00 N
5 20250422 130307 57 100.00 KOSPI 종이·목재 N N N N N 1622 -113 5 -6.51 7519460655 4472899 18.47 1745 1754 1620 2255 1215 1735 1681.10 0.85 0 -363176 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1758 0.00 0.90 12 4.13 0.00 1794.00 2525 20250409 -35.76 927 20241115 74.97 2525 -35.76 20250409 1000 62.20 20250102 2525 -35.76 20250409 927 74.97 20241115 1.49 Y 014160 500 541 억 919417 N N 53217 N 00 N
6 20250422 120308 57 100.00 KOSPI 종이·목재 N N N N N 1641 -94 5 -5.42 6580387218 3896501 16.09 1745 1754 1632 2255 1215 1735 1688.78 0.85 0 -346630 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1779 0.00 0.91 12 3.59 0.00 1794.00 2525 20250409 -35.01 927 20241115 77.02 2525 -35.01 20250409 1000 64.10 20250102 2525 -35.01 20250409 927 77.02 20241115 1.49 Y 014160 500 541 억 919417 N N 53217 N 00 N
7 20250422 110308 57 100.00 KOSPI 종이·목재 N N N N N 1672 -63 5 -3.63 5252578682 3091771 12.77 1745 1754 1661 2255 1215 1735 1698.87 0.85 0 -132314 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1812 0.00 0.93 12 2.85 0.00 1794.00 2525 20250409 -33.78 927 20241115 80.37 2525 -33.78 20250409 1000 67.20 20250102 2525 -33.78 20250409 927 80.37 20241115 1.49 Y 014160 500 541 억 919417 N N 53217 N 00 N
8 20250422 100308 57 100.00 KOSPI 종이·목재 N N N N N 1686 -49 5 -2.82 3952838297 2313978 9.55 1745 1754 1668 2255 1215 1735 1708.23 0.85 0 72179 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1828 0.00 0.94 12 2.13 0.00 1794.00 2525 20250409 -33.23 927 20241115 81.88 2525 -33.23 20250409 1000 68.60 20250102 2525 -33.23 20250409 927 81.88 20241115 1.49 Y 014160 500 541 억 919417 N N 53217 N 00 N
9 20250422 090308 57 100.00 KOSPI 종이·목재 N N N N N 1749 14 2 0.81 562506321 323038 1.33 1745 1754 1729 2255 1215 1735 1741.33 0.85 0 54742 1958 1846 1723 1611 1488 1902 1667 542 520 500 1110 1 1 108394549 1896 0.00 0.97 12 0.30 0.00 1794.00 2525 20250409 -30.73 927 20241115 88.67 2525 -30.73 20250409 1000 74.90 20250102 2525 -30.73 20250409 927 88.67 20241115 1.49 Y 014160 500 541 억 919417 N N 53217 N 00 N
10 20250421 160302 57 100.00 KOSPI 종이·목재 N N N N N 1735 45 2 2.66 42152663602 24046393 303.48 1699 1835 1600 2195 1183 1690 1753.07 1.75 0 -951236 1763 1726 1653 1616 1543 1745 1635 542 505 500 1080 1 1 108394549 1881 0.00 0.97 12 22.18 0.00 1794.00 2525 20250409 -31.29 927 20241115 87.16 2525 -31.29 20250409 1000 73.50 20250102 2525 -31.29 20250409 927 87.16 20241115 1.55 Y 014160 500 541 억 1898635 N N 53217 N 00 N
11 20250421 150307 57 100.00 KOSPI 종이·목재 N N N N N 1734 44 2 2.60 41043883488 23404537 295.38 1699 1835 1600 2195 1183 1690 1753.77 1.75 0 -1051848 1763 1726 1653 1616 1543 1745 1635 542 505 500 1080 1 1 108394549 1880 0.00 0.97 12 21.59 0.00 1794.00 2525 20250409 -31.33 927 20241115 87.06 2525 -31.33 20250409 1000 73.40 20250102 2525 -31.33 20250409 927 87.06 20241115 1.55 Y 014160 500 541 억 1898635 N N 22464 N 00 N
12 20250421 140307 57 100.00 KOSPI 종이·목재 N N N N N 1754 64 2 3.79 37727086010 21514707 271.53 1699 1835 1600 2195 1183 1690 1753.66 1.75 0 -1223539 1763 1726 1653 1616 1543 1745 1635 542 505 500 1080 1 1 108394549 1901 0.00 0.98 12 19.85 0.00 1794.00 2525 20250409 -30.53 927 20241115 89.21 2525 -30.53 20250409 1000 75.40 20250102 2525 -30.53 20250409 927 89.21 20241115 1.55 Y 014160 500 541 억 1898635 N N 22464 N 00 N