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
446070/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
20250414,161222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4475,250,2,5.92,1129715484,255904,120.21,4240,4700,4125,5490,2960,4225,4411.21,1.82,0,2007,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,475,7.42,0.24,12,2.41,603.00,18517.00,5870,20240508,-23.76,3305,20241209,35.40,4700,-4.79,20250414,3420,30.85,20250203,5870,-23.76,20240508,3305,35.40,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,44,N,00,N
20250414,151233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4445,220,2,5.21,1035483851,234784,110.29,4240,4700,4125,5490,2960,4225,4410.39,1.82,0,1848,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,472,7.37,0.24,12,2.21,603.00,18517.00,5870,20240508,-24.28,3305,20241209,34.49,4700,-5.43,20250414,3420,29.97,20250203,5870,-24.28,20240508,3305,34.49,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,0,N,00,N
20250414,141233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4510,285,2,6.75,636602662,147302,69.20,4240,4600,4125,5490,2960,4225,4321.77,1.82,0,94,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,479,7.48,0.24,12,1.39,603.00,18517.00,5870,20240508,-23.17,3305,20241209,36.46,4600,-1.96,20250414,3420,31.87,20250203,5870,-23.17,20240508,3305,36.46,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,0,N,00,N
20250414,131230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4225,0,3,0.00,274070260,65513,30.77,4240,4330,4125,5490,2960,4225,4183.43,1.82,0,6333,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,448,7.01,0.23,12,0.62,603.00,18517.00,5870,20240508,-28.02,3305,20241209,27.84,4380,-3.54,20250411,3420,23.54,20250203,5870,-28.02,20240508,3305,27.84,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,0,N,00,N
20250414,121234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4175,-50,5,-1.18,227815049,54436,25.57,4240,4330,4125,5490,2960,4225,4184.98,1.82,0,5134,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,443,6.92,0.23,12,0.51,603.00,18517.00,5870,20240508,-28.88,3305,20241209,26.32,4380,-4.68,20250411,3420,22.08,20250203,5870,-28.88,20240508,3305,26.32,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,0,N,00,N
20250414,111227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4200,-25,5,-0.59,166184920,39612,18.61,4240,4330,4125,5490,2960,4225,4195.29,1.82,0,3325,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,446,6.97,0.23,12,0.37,603.00,18517.00,5870,20240508,-28.45,3305,20241209,27.08,4380,-4.11,20250411,3420,22.81,20250203,5870,-28.45,20240508,3305,27.08,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,0,N,00,N
20250414,101229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4160,-65,5,-1.54,107173389,25469,11.96,4240,4330,4125,5490,2960,4225,4207.97,1.82,0,2215,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,441,6.90,0.22,12,0.24,603.00,18517.00,5870,20240508,-29.13,3305,20241209,25.87,4380,-5.02,20250411,3420,21.64,20250203,5870,-29.13,20240508,3305,25.87,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,0,N,00,N
20250414,091231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4285,60,2,1.42,24676325,5765,2.71,4240,4330,4240,5490,2960,4225,4280.69,1.82,0,-1073,4598,4411,4193,4006,3788,4505,4100,106,1265,1000,2870,5,1,10611215,455,7.11,0.23,12,0.05,603.00,18517.00,5870,20240508,-27.00,3305,20241209,29.65,4380,-2.17,20250411,3420,25.29,20250203,5870,-27.00,20240508,3305,29.65,20241209,2.36,Y,446070,1000,106 억,,193131,N,N,0,N,00,N
20250411,161216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4225,210,2,5.23,898970292,212494,309.73,4015,4380,3975,5210,2815,4015,4230.57,1.85,0,-3506,4181,4097,3996,3912,3811,4140,3955,106,1195,1000,2730,5,1,10611215,448,7.01,0.23,12,2.00,603.00,18517.00,5870,20240508,-28.02,3305,20241209,27.84,4380,-3.54,20250411,3420,23.54,20250203,5870,-28.02,20240508,3305,27.84,20241209,2.41,Y,446070,1000,106 억,,196637,N,N,9,N,00,N
20250411,151229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4230,215,2,5.35,890542782,210498,306.82,4015,4380,3975,5210,2815,4015,4230.65,1.85,0,-3236,4181,4097,3996,3912,3811,4140,3955,106,1195,1000,2730,5,1,10611215,449,7.01,0.23,12,1.98,603.00,18517.00,5870,20240508,-27.94,3305,20241209,27.99,4380,-3.42,20250411,3420,23.68,20250203,5870,-27.94,20240508,3305,27.99,20241209,2.41,Y,446070,1000,106 억,,196637,N,N,9,N,00,N
20250411,141226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4190,175,2,4.36,863491862,204064,297.44,4015,4380,3975,5210,2815,4015,4231.48,1.85,0,-1665,4181,4097,3996,3912,3811,4140,3955,106,1195,1000,2730,5,1,10611215,445,6.95,0.23,12,1.92,603.00,18517.00,5870,20240508,-28.62,3305,20241209,26.78,4380,-4.34,20250411,3420,22.51,20250203,5870,-28.62,20240508,3305,26.78,20241209,2.41,Y,446070,1000,106 억,,196637,N,N,9,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 161222 57 100.00 KOSPI 종이·목재 N N N N N 4475 250 2 5.92 1129715484 255904 120.21 4240 4700 4125 5490 2960 4225 4411.21 1.82 0 2007 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 475 7.42 0.24 12 2.41 603.00 18517.00 5870 20240508 -23.76 3305 20241209 35.40 4700 -4.79 20250414 3420 30.85 20250203 5870 -23.76 20240508 3305 35.40 20241209 2.36 Y 446070 1000 106 억 193131 N N 44 N 00 N
3 20250414 151233 57 100.00 KOSPI 종이·목재 N N N N N 4445 220 2 5.21 1035483851 234784 110.29 4240 4700 4125 5490 2960 4225 4410.39 1.82 0 1848 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 472 7.37 0.24 12 2.21 603.00 18517.00 5870 20240508 -24.28 3305 20241209 34.49 4700 -5.43 20250414 3420 29.97 20250203 5870 -24.28 20240508 3305 34.49 20241209 2.36 Y 446070 1000 106 억 193131 N N 0 N 00 N
4 20250414 141233 57 100.00 KOSPI 종이·목재 N N N N N 4510 285 2 6.75 636602662 147302 69.20 4240 4600 4125 5490 2960 4225 4321.77 1.82 0 94 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 479 7.48 0.24 12 1.39 603.00 18517.00 5870 20240508 -23.17 3305 20241209 36.46 4600 -1.96 20250414 3420 31.87 20250203 5870 -23.17 20240508 3305 36.46 20241209 2.36 Y 446070 1000 106 억 193131 N N 0 N 00 N
5 20250414 131230 57 100.00 KOSPI 종이·목재 N N N N N 4225 0 3 0.00 274070260 65513 30.77 4240 4330 4125 5490 2960 4225 4183.43 1.82 0 6333 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 448 7.01 0.23 12 0.62 603.00 18517.00 5870 20240508 -28.02 3305 20241209 27.84 4380 -3.54 20250411 3420 23.54 20250203 5870 -28.02 20240508 3305 27.84 20241209 2.36 Y 446070 1000 106 억 193131 N N 0 N 00 N
6 20250414 121234 57 100.00 KOSPI 종이·목재 N N N N N 4175 -50 5 -1.18 227815049 54436 25.57 4240 4330 4125 5490 2960 4225 4184.98 1.82 0 5134 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 443 6.92 0.23 12 0.51 603.00 18517.00 5870 20240508 -28.88 3305 20241209 26.32 4380 -4.68 20250411 3420 22.08 20250203 5870 -28.88 20240508 3305 26.32 20241209 2.36 Y 446070 1000 106 억 193131 N N 0 N 00 N
7 20250414 111227 57 100.00 KOSPI 종이·목재 N N N N N 4200 -25 5 -0.59 166184920 39612 18.61 4240 4330 4125 5490 2960 4225 4195.29 1.82 0 3325 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 446 6.97 0.23 12 0.37 603.00 18517.00 5870 20240508 -28.45 3305 20241209 27.08 4380 -4.11 20250411 3420 22.81 20250203 5870 -28.45 20240508 3305 27.08 20241209 2.36 Y 446070 1000 106 억 193131 N N 0 N 00 N
8 20250414 101229 57 100.00 KOSPI 종이·목재 N N N N N 4160 -65 5 -1.54 107173389 25469 11.96 4240 4330 4125 5490 2960 4225 4207.97 1.82 0 2215 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 441 6.90 0.22 12 0.24 603.00 18517.00 5870 20240508 -29.13 3305 20241209 25.87 4380 -5.02 20250411 3420 21.64 20250203 5870 -29.13 20240508 3305 25.87 20241209 2.36 Y 446070 1000 106 억 193131 N N 0 N 00 N
9 20250414 091231 57 100.00 KOSPI 종이·목재 N N N N N 4285 60 2 1.42 24676325 5765 2.71 4240 4330 4240 5490 2960 4225 4280.69 1.82 0 -1073 4598 4411 4193 4006 3788 4505 4100 106 1265 1000 2870 5 1 10611215 455 7.11 0.23 12 0.05 603.00 18517.00 5870 20240508 -27.00 3305 20241209 29.65 4380 -2.17 20250411 3420 25.29 20250203 5870 -27.00 20240508 3305 29.65 20241209 2.36 Y 446070 1000 106 억 193131 N N 0 N 00 N
10 20250411 161216 57 100.00 KOSPI 종이·목재 N N N N N 4225 210 2 5.23 898970292 212494 309.73 4015 4380 3975 5210 2815 4015 4230.57 1.85 0 -3506 4181 4097 3996 3912 3811 4140 3955 106 1195 1000 2730 5 1 10611215 448 7.01 0.23 12 2.00 603.00 18517.00 5870 20240508 -28.02 3305 20241209 27.84 4380 -3.54 20250411 3420 23.54 20250203 5870 -28.02 20240508 3305 27.84 20241209 2.41 Y 446070 1000 106 억 196637 N N 9 N 00 N
11 20250411 151229 57 100.00 KOSPI 종이·목재 N N N N N 4230 215 2 5.35 890542782 210498 306.82 4015 4380 3975 5210 2815 4015 4230.65 1.85 0 -3236 4181 4097 3996 3912 3811 4140 3955 106 1195 1000 2730 5 1 10611215 449 7.01 0.23 12 1.98 603.00 18517.00 5870 20240508 -27.94 3305 20241209 27.99 4380 -3.42 20250411 3420 23.68 20250203 5870 -27.94 20240508 3305 27.99 20241209 2.41 Y 446070 1000 106 억 196637 N N 9 N 00 N
12 20250411 141226 57 100.00 KOSPI 종이·목재 N N N N N 4190 175 2 4.36 863491862 204064 297.44 4015 4380 3975 5210 2815 4015 4231.48 1.85 0 -1665 4181 4097 3996 3912 3811 4140 3955 106 1195 1000 2730 5 1 10611215 445 6.95 0.23 12 1.92 603.00 18517.00 5870 20240508 -28.62 3305 20241209 26.78 4380 -4.34 20250411 3420 22.51 20250203 5870 -28.62 20240508 3305 26.78 20241209 2.41 Y 446070 1000 106 억 196637 N N 9 N 00 N