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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1964,-3,5,-0.15,51383833413,25453433,291.79,1919,2140,1850,2555,1377,1967,2018.83,1.49,0,-114656,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,1,1,108394549,2129,0.00,1.09,12,23.48,0.00,1794.00,2525,20250409,-22.22,927,20241115,111.87,2525,-22.22,20250409,1000,96.40,20250102,2525,-22.22,20250409,927,111.87,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,175160,N,00,N
20250414,150304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1992,25,2,1.27,49011580243,24251178,278.01,1919,2140,1850,2555,1377,1967,2021.06,1.49,0,-302171,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,1,1,108394549,2159,0.00,1.11,12,22.37,0.00,1794.00,2525,20250409,-21.11,927,20241115,114.89,2525,-21.11,20250409,1000,99.20,20250102,2525,-21.11,20250409,927,114.89,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,89732,N,00,N
20250414,140303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,33,2,1.68,46223304618,22853125,261.98,1919,2140,1850,2555,1377,1967,2022.69,1.49,0,-312721,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,5,1,108394549,2168,0.00,1.11,12,21.08,0.00,1794.00,2525,20250409,-20.79,927,20241115,115.75,2525,-20.79,20250409,1000,100.00,20250102,2525,-20.79,20250409,927,115.75,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,89732,N,00,N
20250414,130303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,33,2,1.68,24398829655,12256622,140.51,1919,2065,1850,2555,1377,1967,1990.72,1.49,0,-74587,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,5,1,108394549,2168,0.00,1.11,12,11.31,0.00,1794.00,2525,20250409,-20.79,927,20241115,115.75,2525,-20.79,20250409,1000,100.00,20250102,2525,-20.79,20250409,927,115.75,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,89732,N,00,N
20250414,120304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1987,20,2,1.02,20579069176,10358491,118.75,1919,2065,1850,2555,1377,1967,1986.74,1.49,0,55198,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,1,1,108394549,2154,0.00,1.11,12,9.56,0.00,1794.00,2525,20250409,-21.31,927,20241115,114.35,2525,-21.31,20250409,1000,98.70,20250102,2525,-21.31,20250409,927,114.35,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,89732,N,00,N
20250414,110302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1993,26,2,1.32,11354987620,5801236,66.50,1919,2030,1850,2555,1377,1967,1957.29,1.49,0,80912,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,1,1,108394549,2160,0.00,1.11,12,5.35,0.00,1794.00,2525,20250409,-21.07,927,20241115,114.99,2525,-21.07,20250409,1000,99.30,20250102,2525,-21.07,20250409,927,114.99,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,89732,N,00,N
20250414,100303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1962,-5,5,-0.25,8786659652,4494047,51.52,1919,2030,1850,2555,1377,1967,1955.10,1.49,0,34341,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,1,1,108394549,2127,0.00,1.09,12,4.15,0.00,1794.00,2525,20250409,-22.30,927,20241115,111.65,2525,-22.30,20250409,1000,96.20,20250102,2525,-22.30,20250409,927,111.65,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,89732,N,00,N
20250414,090304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1903,-64,5,-3.25,1349070767,705379,8.09,1919,1950,1850,2555,1377,1967,1910.34,1.49,0,25575,2127,2047,1985,1905,1843,2016,1874,542,588,500,1250,1,1,108394549,2063,0.00,1.06,12,0.65,0.00,1794.00,2525,20250409,-24.63,927,20241115,105.29,2525,-24.63,20250409,1000,90.30,20250102,2525,-24.63,20250409,927,105.29,20241115,2.22,Y,014160,500,541 억,,1620279,N,N,89732,N,00,N
20250411,160301,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1967,-68,5,-3.34,16964370623,8520657,41.83,1997,2065,1923,2645,1425,2035,1990.95,1.24,0,179738,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2132,0.00,1.10,12,7.86,0.00,1794.00,2525,20250409,-22.10,927,20241115,112.19,2525,-22.10,20250409,1000,96.70,20250102,2525,-22.10,20250409,927,112.19,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,89732,N,01,N
20250411,150303,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1983,-52,5,-2.56,15860188018,7960092,39.08,1997,2065,1923,2645,1425,2035,1992.44,1.24,0,146396,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2149,0.00,1.11,12,7.34,0.00,1794.00,2525,20250409,-21.47,927,20241115,113.92,2525,-21.47,20250409,1000,98.30,20250102,2525,-21.47,20250409,927,113.92,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250411,140303,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1986,-49,5,-2.41,14537039010,7296774,35.83,1997,2065,1923,2645,1425,2035,1992.23,1.24,0,244694,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2153,0.00,1.11,12,6.73,0.00,1794.00,2525,20250409,-21.35,927,20241115,114.24,2525,-21.35,20250409,1000,98.60,20250102,2525,-21.35,20250409,927,114.24,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,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 20250414 160302 57 100.00 KOSPI 종이·목재 N N N N N 1964 -3 5 -0.15 51383833413 25453433 291.79 1919 2140 1850 2555 1377 1967 2018.83 1.49 0 -114656 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 1 1 108394549 2129 0.00 1.09 12 23.48 0.00 1794.00 2525 20250409 -22.22 927 20241115 111.87 2525 -22.22 20250409 1000 96.40 20250102 2525 -22.22 20250409 927 111.87 20241115 2.22 Y 014160 500 541 억 1620279 N N 175160 N 00 N
3 20250414 150304 57 100.00 KOSPI 종이·목재 N N N N N 1992 25 2 1.27 49011580243 24251178 278.01 1919 2140 1850 2555 1377 1967 2021.06 1.49 0 -302171 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 1 1 108394549 2159 0.00 1.11 12 22.37 0.00 1794.00 2525 20250409 -21.11 927 20241115 114.89 2525 -21.11 20250409 1000 99.20 20250102 2525 -21.11 20250409 927 114.89 20241115 2.22 Y 014160 500 541 억 1620279 N N 89732 N 00 N
4 20250414 140303 57 100.00 KOSPI 종이·목재 N N N N N 2000 33 2 1.68 46223304618 22853125 261.98 1919 2140 1850 2555 1377 1967 2022.69 1.49 0 -312721 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 5 1 108394549 2168 0.00 1.11 12 21.08 0.00 1794.00 2525 20250409 -20.79 927 20241115 115.75 2525 -20.79 20250409 1000 100.00 20250102 2525 -20.79 20250409 927 115.75 20241115 2.22 Y 014160 500 541 억 1620279 N N 89732 N 00 N
5 20250414 130303 57 100.00 KOSPI 종이·목재 N N N N N 2000 33 2 1.68 24398829655 12256622 140.51 1919 2065 1850 2555 1377 1967 1990.72 1.49 0 -74587 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 5 1 108394549 2168 0.00 1.11 12 11.31 0.00 1794.00 2525 20250409 -20.79 927 20241115 115.75 2525 -20.79 20250409 1000 100.00 20250102 2525 -20.79 20250409 927 115.75 20241115 2.22 Y 014160 500 541 억 1620279 N N 89732 N 00 N
6 20250414 120304 57 100.00 KOSPI 종이·목재 N N N N N 1987 20 2 1.02 20579069176 10358491 118.75 1919 2065 1850 2555 1377 1967 1986.74 1.49 0 55198 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 1 1 108394549 2154 0.00 1.11 12 9.56 0.00 1794.00 2525 20250409 -21.31 927 20241115 114.35 2525 -21.31 20250409 1000 98.70 20250102 2525 -21.31 20250409 927 114.35 20241115 2.22 Y 014160 500 541 억 1620279 N N 89732 N 00 N
7 20250414 110302 57 100.00 KOSPI 종이·목재 N N N N N 1993 26 2 1.32 11354987620 5801236 66.50 1919 2030 1850 2555 1377 1967 1957.29 1.49 0 80912 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 1 1 108394549 2160 0.00 1.11 12 5.35 0.00 1794.00 2525 20250409 -21.07 927 20241115 114.99 2525 -21.07 20250409 1000 99.30 20250102 2525 -21.07 20250409 927 114.99 20241115 2.22 Y 014160 500 541 억 1620279 N N 89732 N 00 N
8 20250414 100303 57 100.00 KOSPI 종이·목재 N N N N N 1962 -5 5 -0.25 8786659652 4494047 51.52 1919 2030 1850 2555 1377 1967 1955.10 1.49 0 34341 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 1 1 108394549 2127 0.00 1.09 12 4.15 0.00 1794.00 2525 20250409 -22.30 927 20241115 111.65 2525 -22.30 20250409 1000 96.20 20250102 2525 -22.30 20250409 927 111.65 20241115 2.22 Y 014160 500 541 억 1620279 N N 89732 N 00 N
9 20250414 090304 57 100.00 KOSPI 종이·목재 N N N N N 1903 -64 5 -3.25 1349070767 705379 8.09 1919 1950 1850 2555 1377 1967 1910.34 1.49 0 25575 2127 2047 1985 1905 1843 2016 1874 542 588 500 1250 1 1 108394549 2063 0.00 1.06 12 0.65 0.00 1794.00 2525 20250409 -24.63 927 20241115 105.29 2525 -24.63 20250409 1000 90.30 20250102 2525 -24.63 20250409 927 105.29 20241115 2.22 Y 014160 500 541 억 1620279 N N 89732 N 00 N
10 20250411 160301 54 100.00 KOSPI 종이·목재 N N N N N 1967 -68 5 -3.34 16964370623 8520657 41.83 1997 2065 1923 2645 1425 2035 1990.95 1.24 0 179738 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2132 0.00 1.10 12 7.86 0.00 1794.00 2525 20250409 -22.10 927 20241115 112.19 2525 -22.10 20250409 1000 96.70 20250102 2525 -22.10 20250409 927 112.19 20241115 4.08 Y 014160 500 541 억 1345855 N N 89732 N 01 N
11 20250411 150303 54 100.00 KOSPI 종이·목재 N N N N N 1983 -52 5 -2.56 15860188018 7960092 39.08 1997 2065 1923 2645 1425 2035 1992.44 1.24 0 146396 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2149 0.00 1.11 12 7.34 0.00 1794.00 2525 20250409 -21.47 927 20241115 113.92 2525 -21.47 20250409 1000 98.30 20250102 2525 -21.47 20250409 927 113.92 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
12 20250411 140303 54 100.00 KOSPI 종이·목재 N N N N N 1986 -49 5 -2.41 14537039010 7296774 35.83 1997 2065 1923 2645 1425 2035 1992.23 1.24 0 244694 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2153 0.00 1.11 12 6.73 0.00 1794.00 2525 20250409 -21.35 927 20241115 114.24 2525 -21.35 20250409 1000 98.60 20250102 2525 -21.35 20250409 927 114.24 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N