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
213500/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
20250414,160913,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8170,190,2,2.38,290248265,35759,76.68,8040,8220,7980,10370,5590,7980,8116.79,5.75,0,632,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1945,-6.40,0.28,12,0.15,-1277.00,28880.00,11590,20240523,-29.51,7720,20250409,5.83,9050,-9.72,20250310,7720,5.83,20250409,11590,-29.51,20240523,7720,5.83,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,706,N,00,N
20250414,150921,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8140,160,2,2.01,269499405,33218,71.23,8040,8220,7980,10370,5590,7980,8113.05,5.75,0,718,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1937,-6.37,0.28,12,0.14,-1277.00,28880.00,11590,20240523,-29.77,7720,20250409,5.44,9050,-10.06,20250310,7720,5.44,20250409,11590,-29.77,20240523,7720,5.44,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,750,N,00,N
20250414,140920,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8120,140,2,1.75,177955475,22022,47.22,8040,8140,7980,10370,5590,7980,8080.80,5.75,0,2176,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1933,-6.36,0.28,12,0.09,-1277.00,28880.00,11590,20240523,-29.94,7720,20250409,5.18,9050,-10.28,20250310,7720,5.18,20250409,11590,-29.94,20240523,7720,5.18,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,750,N,00,N
20250414,130918,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8110,130,2,1.63,111110595,13781,29.55,8040,8120,7980,10370,5590,7980,8062.59,5.75,0,1723,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1930,-6.35,0.28,12,0.06,-1277.00,28880.00,11590,20240523,-30.03,7720,20250409,5.05,9050,-10.39,20250310,7720,5.05,20250409,11590,-30.03,20240523,7720,5.05,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,750,N,00,N
20250414,120920,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8110,130,2,1.63,100031070,12415,26.62,8040,8120,7980,10370,5590,7980,8057.28,5.75,0,1359,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1930,-6.35,0.28,12,0.05,-1277.00,28880.00,11590,20240523,-30.03,7720,20250409,5.05,9050,-10.39,20250310,7720,5.05,20250409,11590,-30.03,20240523,7720,5.05,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,750,N,00,N
20250414,110916,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8080,100,2,1.25,78018210,9699,20.80,8040,8080,7980,10370,5590,7980,8043.94,5.75,0,156,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1923,-6.33,0.28,12,0.04,-1277.00,28880.00,11590,20240523,-30.28,7720,20250409,4.66,9050,-10.72,20250310,7720,4.66,20250409,11590,-30.28,20240523,7720,4.66,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,750,N,00,N
20250414,100918,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8050,70,2,0.88,54061470,6729,14.43,8040,8070,7980,10370,5590,7980,8034.10,5.75,0,-187,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1916,-6.30,0.28,12,0.03,-1277.00,28880.00,11590,20240523,-30.54,7720,20250409,4.27,9050,-11.05,20250310,7720,4.27,20250409,11590,-30.54,20240523,7720,4.27,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,750,N,00,N
20250414,090919,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8020,40,2,0.50,19395010,2416,5.18,8040,8050,7980,10370,5590,7980,8027.74,5.75,0,-722,8173,8076,7963,7866,7753,8020,7810,1190,2390,5000,6060,10,1,23800576,1909,-6.28,0.28,12,0.01,-1277.00,28880.00,11590,20240523,-30.80,7720,20250409,3.89,9050,-11.38,20250310,7720,3.89,20250409,11590,-30.80,20240523,7720,3.89,20250409,1.02,Y,213500,5000,1190 억,,1368356,N,N,750,N,00,N
20250411,160908,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7980,-20,5,-0.25,368845800,46558,61.47,7990,8060,7850,10400,5600,8000,7922.27,5.76,0,-3057,8160,8080,7970,7890,7780,8120,7930,1190,2400,5000,6080,10,1,23800576,1899,-6.25,0.28,12,0.20,-1277.00,28880.00,11590,20240523,-31.15,7720,20250409,3.37,9050,-11.82,20250310,7720,3.37,20250409,11590,-31.15,20240523,7720,3.37,20250409,1.04,Y,213500,5000,1190 억,,1371200,N,N,750,N,00,N
20250411,150917,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7920,-80,5,-1.00,346615110,43767,57.79,7990,8060,7850,10400,5600,8000,7919.55,5.76,0,-2207,8160,8080,7970,7890,7780,8120,7930,1190,2400,5000,6080,10,1,23800576,1885,-6.20,0.27,12,0.18,-1277.00,28880.00,11590,20240523,-31.67,7720,20250409,2.59,9050,-12.49,20250310,7720,2.59,20250409,11590,-31.67,20240523,7720,2.59,20250409,1.04,Y,213500,5000,1190 억,,1371200,N,N,944,N,00,N
20250411,140915,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7920,-80,5,-1.00,305075275,38529,50.87,7990,8060,7850,10400,5600,8000,7918.07,5.76,0,-3342,8160,8080,7970,7890,7780,8120,7930,1190,2400,5000,6080,10,1,23800576,1885,-6.20,0.27,12,0.16,-1277.00,28880.00,11590,20240523,-31.67,7720,20250409,2.59,9050,-12.49,20250310,7720,2.59,20250409,11590,-31.67,20240523,7720,2.59,20250409,1.04,Y,213500,5000,1190 억,,1371200,N,N,944,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 20250414 160913 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8170 190 2 2.38 290248265 35759 76.68 8040 8220 7980 10370 5590 7980 8116.79 5.75 0 632 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1945 -6.40 0.28 12 0.15 -1277.00 28880.00 11590 20240523 -29.51 7720 20250409 5.83 9050 -9.72 20250310 7720 5.83 20250409 11590 -29.51 20240523 7720 5.83 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 706 N 00 N
3 20250414 150921 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8140 160 2 2.01 269499405 33218 71.23 8040 8220 7980 10370 5590 7980 8113.05 5.75 0 718 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1937 -6.37 0.28 12 0.14 -1277.00 28880.00 11590 20240523 -29.77 7720 20250409 5.44 9050 -10.06 20250310 7720 5.44 20250409 11590 -29.77 20240523 7720 5.44 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 750 N 00 N
4 20250414 140920 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8120 140 2 1.75 177955475 22022 47.22 8040 8140 7980 10370 5590 7980 8080.80 5.75 0 2176 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1933 -6.36 0.28 12 0.09 -1277.00 28880.00 11590 20240523 -29.94 7720 20250409 5.18 9050 -10.28 20250310 7720 5.18 20250409 11590 -29.94 20240523 7720 5.18 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 750 N 00 N
5 20250414 130918 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8110 130 2 1.63 111110595 13781 29.55 8040 8120 7980 10370 5590 7980 8062.59 5.75 0 1723 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1930 -6.35 0.28 12 0.06 -1277.00 28880.00 11590 20240523 -30.03 7720 20250409 5.05 9050 -10.39 20250310 7720 5.05 20250409 11590 -30.03 20240523 7720 5.05 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 750 N 00 N
6 20250414 120920 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8110 130 2 1.63 100031070 12415 26.62 8040 8120 7980 10370 5590 7980 8057.28 5.75 0 1359 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1930 -6.35 0.28 12 0.05 -1277.00 28880.00 11590 20240523 -30.03 7720 20250409 5.05 9050 -10.39 20250310 7720 5.05 20250409 11590 -30.03 20240523 7720 5.05 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 750 N 00 N
7 20250414 110916 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8080 100 2 1.25 78018210 9699 20.80 8040 8080 7980 10370 5590 7980 8043.94 5.75 0 156 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1923 -6.33 0.28 12 0.04 -1277.00 28880.00 11590 20240523 -30.28 7720 20250409 4.66 9050 -10.72 20250310 7720 4.66 20250409 11590 -30.28 20240523 7720 4.66 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 750 N 00 N
8 20250414 100918 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8050 70 2 0.88 54061470 6729 14.43 8040 8070 7980 10370 5590 7980 8034.10 5.75 0 -187 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1916 -6.30 0.28 12 0.03 -1277.00 28880.00 11590 20240523 -30.54 7720 20250409 4.27 9050 -11.05 20250310 7720 4.27 20250409 11590 -30.54 20240523 7720 4.27 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 750 N 00 N
9 20250414 090919 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8020 40 2 0.50 19395010 2416 5.18 8040 8050 7980 10370 5590 7980 8027.74 5.75 0 -722 8173 8076 7963 7866 7753 8020 7810 1190 2390 5000 6060 10 1 23800576 1909 -6.28 0.28 12 0.01 -1277.00 28880.00 11590 20240523 -30.80 7720 20250409 3.89 9050 -11.38 20250310 7720 3.89 20250409 11590 -30.80 20240523 7720 3.89 20250409 1.02 Y 213500 5000 1190 억 1368356 N N 750 N 00 N
10 20250411 160908 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7980 -20 5 -0.25 368845800 46558 61.47 7990 8060 7850 10400 5600 8000 7922.27 5.76 0 -3057 8160 8080 7970 7890 7780 8120 7930 1190 2400 5000 6080 10 1 23800576 1899 -6.25 0.28 12 0.20 -1277.00 28880.00 11590 20240523 -31.15 7720 20250409 3.37 9050 -11.82 20250310 7720 3.37 20250409 11590 -31.15 20240523 7720 3.37 20250409 1.04 Y 213500 5000 1190 억 1371200 N N 750 N 00 N
11 20250411 150917 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7920 -80 5 -1.00 346615110 43767 57.79 7990 8060 7850 10400 5600 8000 7919.55 5.76 0 -2207 8160 8080 7970 7890 7780 8120 7930 1190 2400 5000 6080 10 1 23800576 1885 -6.20 0.27 12 0.18 -1277.00 28880.00 11590 20240523 -31.67 7720 20250409 2.59 9050 -12.49 20250310 7720 2.59 20250409 11590 -31.67 20240523 7720 2.59 20250409 1.04 Y 213500 5000 1190 억 1371200 N N 944 N 00 N
12 20250411 140915 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7920 -80 5 -1.00 305075275 38529 50.87 7990 8060 7850 10400 5600 8000 7918.07 5.76 0 -3342 8160 8080 7970 7890 7780 8120 7930 1190 2400 5000 6080 10 1 23800576 1885 -6.20 0.27 12 0.16 -1277.00 28880.00 11590 20240523 -31.67 7720 20250409 2.59 9050 -12.49 20250310 7720 2.59 20250409 11590 -31.67 20240523 7720 2.59 20250409 1.04 Y 213500 5000 1190 억 1371200 N N 944 N 00 N