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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009460/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
20250429,160240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,10,2,1.27,80953967,102584,52.63,785,800,779,1023,551,787,789.15,0.73,0,6816,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,476,18.11,0.50,12,0.17,44.00,1582.00,930,20250409,-14.30,640,20241118,24.53,930,-14.30,20250409,677,17.73,20250305,930,-14.30,20250409,640,24.53,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250429,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,10,2,1.27,77278625,97970,50.27,785,800,779,1023,551,787,788.80,0.73,0,7089,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,476,18.11,0.50,12,0.16,44.00,1582.00,930,20250409,-14.30,640,20241118,24.53,930,-14.30,20250409,677,17.73,20250305,930,-14.30,20250409,640,24.53,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250429,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,11,2,1.40,72521345,91987,47.20,785,800,779,1023,551,787,788.39,0.73,0,7319,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,476,18.14,0.50,12,0.15,44.00,1582.00,930,20250409,-14.19,640,20241118,24.69,930,-14.19,20250409,677,17.87,20250305,930,-14.19,20250409,640,24.69,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250429,130243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,794,7,2,0.89,67480894,85640,43.94,785,800,779,1023,551,787,787.96,0.73,0,7292,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,474,18.05,0.50,12,0.14,44.00,1582.00,930,20250409,-14.62,640,20241118,24.06,930,-14.62,20250409,677,17.28,20250305,930,-14.62,20250409,640,24.06,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250429,120243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,9,2,1.14,62156867,78925,40.49,785,800,779,1023,551,787,787.54,0.73,0,7889,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,475,18.09,0.50,12,0.13,44.00,1582.00,930,20250409,-14.41,640,20241118,24.38,930,-14.41,20250409,677,17.58,20250305,930,-14.41,20250409,640,24.38,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250429,110243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,794,7,2,0.89,48174036,61344,31.47,785,800,779,1023,551,787,785.31,0.73,0,3442,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,474,18.05,0.50,12,0.10,44.00,1582.00,930,20250409,-14.62,640,20241118,24.06,930,-14.62,20250409,677,17.28,20250305,930,-14.62,20250409,640,24.06,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250429,100243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,786,-1,5,-0.13,24339494,31091,15.95,785,795,779,1023,551,787,782.85,0.73,0,-293,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,469,17.86,0.50,12,0.05,44.00,1582.00,930,20250409,-15.48,640,20241118,22.81,930,-15.48,20250409,677,16.10,20250305,930,-15.48,20250409,640,22.81,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250429,090243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,793,6,2,0.76,796008,1014,0.52,785,795,785,1023,551,787,785.02,0.73,0,0,812,799,786,773,760,806,780,298,236,500,560,1,1,59667486,473,18.02,0.50,12,0.00,44.00,1582.00,930,20250409,-14.73,640,20241118,23.91,930,-14.73,20250409,677,17.13,20250305,930,-14.73,20250409,640,23.91,20241118,0.22,Y,009460,500,298 억,,438495,N,N,0,N,00,N
20250428,160240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,787,5,2,0.64,152982612,193768,103.82,782,799,773,1016,548,782,789.51,0.70,0,19244,814,797,781,764,748,790,757,298,234,500,560,1,1,59667486,470,17.89,0.50,12,0.32,44.00,1582.00,930,20250409,-15.38,640,20241118,22.97,930,-15.38,20250409,677,16.25,20250305,930,-15.38,20250409,640,22.97,20241118,0.23,Y,009460,500,298 억,,420348,N,N,1343,N,00,N
20250428,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,791,9,2,1.15,135342299,171379,91.82,782,799,773,1016,548,782,789.73,0.70,0,18896,814,797,781,764,748,790,757,298,234,500,560,1,1,59667486,472,17.98,0.50,12,0.29,44.00,1582.00,930,20250409,-14.95,640,20241118,23.59,930,-14.95,20250409,677,16.84,20250305,930,-14.95,20250409,640,23.59,20241118,0.23,Y,009460,500,298 억,,420348,N,N,1343,N,00,N
20250428,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,795,13,2,1.66,80572060,102258,54.79,782,796,773,1016,548,782,787.93,0.70,0,14260,814,797,781,764,748,790,757,298,234,500,560,1,1,59667486,474,18.07,0.50,12,0.17,44.00,1582.00,930,20250409,-14.52,640,20241118,24.22,930,-14.52,20250409,677,17.43,20250305,930,-14.52,20250409,640,24.22,20241118,0.23,Y,009460,500,298 억,,420348,N,N,1343,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 20250429 160240 57 100.00 KOSPI 종이·목재 N N N N N 797 10 2 1.27 80953967 102584 52.63 785 800 779 1023 551 787 789.15 0.73 0 6816 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 476 18.11 0.50 12 0.17 44.00 1582.00 930 20250409 -14.30 640 20241118 24.53 930 -14.30 20250409 677 17.73 20250305 930 -14.30 20250409 640 24.53 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
3 20250429 150242 57 100.00 KOSPI 종이·목재 N N N N N 797 10 2 1.27 77278625 97970 50.27 785 800 779 1023 551 787 788.80 0.73 0 7089 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 476 18.11 0.50 12 0.16 44.00 1582.00 930 20250409 -14.30 640 20241118 24.53 930 -14.30 20250409 677 17.73 20250305 930 -14.30 20250409 640 24.53 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
4 20250429 140242 57 100.00 KOSPI 종이·목재 N N N N N 798 11 2 1.40 72521345 91987 47.20 785 800 779 1023 551 787 788.39 0.73 0 7319 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 476 18.14 0.50 12 0.15 44.00 1582.00 930 20250409 -14.19 640 20241118 24.69 930 -14.19 20250409 677 17.87 20250305 930 -14.19 20250409 640 24.69 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
5 20250429 130243 57 100.00 KOSPI 종이·목재 N N N N N 794 7 2 0.89 67480894 85640 43.94 785 800 779 1023 551 787 787.96 0.73 0 7292 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 474 18.05 0.50 12 0.14 44.00 1582.00 930 20250409 -14.62 640 20241118 24.06 930 -14.62 20250409 677 17.28 20250305 930 -14.62 20250409 640 24.06 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
6 20250429 120243 57 100.00 KOSPI 종이·목재 N N N N N 796 9 2 1.14 62156867 78925 40.49 785 800 779 1023 551 787 787.54 0.73 0 7889 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 475 18.09 0.50 12 0.13 44.00 1582.00 930 20250409 -14.41 640 20241118 24.38 930 -14.41 20250409 677 17.58 20250305 930 -14.41 20250409 640 24.38 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
7 20250429 110243 57 100.00 KOSPI 종이·목재 N N N N N 794 7 2 0.89 48174036 61344 31.47 785 800 779 1023 551 787 785.31 0.73 0 3442 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 474 18.05 0.50 12 0.10 44.00 1582.00 930 20250409 -14.62 640 20241118 24.06 930 -14.62 20250409 677 17.28 20250305 930 -14.62 20250409 640 24.06 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
8 20250429 100243 57 100.00 KOSPI 종이·목재 N N N N N 786 -1 5 -0.13 24339494 31091 15.95 785 795 779 1023 551 787 782.85 0.73 0 -293 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 469 17.86 0.50 12 0.05 44.00 1582.00 930 20250409 -15.48 640 20241118 22.81 930 -15.48 20250409 677 16.10 20250305 930 -15.48 20250409 640 22.81 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
9 20250429 090243 57 100.00 KOSPI 종이·목재 N N N N N 793 6 2 0.76 796008 1014 0.52 785 795 785 1023 551 787 785.02 0.73 0 0 812 799 786 773 760 806 780 298 236 500 560 1 1 59667486 473 18.02 0.50 12 0.00 44.00 1582.00 930 20250409 -14.73 640 20241118 23.91 930 -14.73 20250409 677 17.13 20250305 930 -14.73 20250409 640 23.91 20241118 0.22 Y 009460 500 298 억 438495 N N 0 N 00 N
10 20250428 160240 57 100.00 KOSPI 종이·목재 N N N N N 787 5 2 0.64 152982612 193768 103.82 782 799 773 1016 548 782 789.51 0.70 0 19244 814 797 781 764 748 790 757 298 234 500 560 1 1 59667486 470 17.89 0.50 12 0.32 44.00 1582.00 930 20250409 -15.38 640 20241118 22.97 930 -15.38 20250409 677 16.25 20250305 930 -15.38 20250409 640 22.97 20241118 0.23 Y 009460 500 298 억 420348 N N 1343 N 00 N
11 20250428 150242 57 100.00 KOSPI 종이·목재 N N N N N 791 9 2 1.15 135342299 171379 91.82 782 799 773 1016 548 782 789.73 0.70 0 18896 814 797 781 764 748 790 757 298 234 500 560 1 1 59667486 472 17.98 0.50 12 0.29 44.00 1582.00 930 20250409 -14.95 640 20241118 23.59 930 -14.95 20250409 677 16.84 20250305 930 -14.95 20250409 640 23.59 20241118 0.23 Y 009460 500 298 억 420348 N N 1343 N 00 N
12 20250428 140242 57 100.00 KOSPI 종이·목재 N N N N N 795 13 2 1.66 80572060 102258 54.79 782 796 773 1016 548 782 787.93 0.70 0 14260 814 797 781 764 748 790 757 298 234 500 560 1 1 59667486 474 18.07 0.50 12 0.17 44.00 1582.00 930 20250409 -14.52 640 20241118 24.22 930 -14.52 20250409 677 17.43 20250305 930 -14.52 20250409 640 24.22 20241118 0.23 Y 009460 500 298 억 420348 N N 1343 N 00 N