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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009580/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160229,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3035,50,2,1.68,2100338565,691759,82.58,2960,3120,2960,3880,2090,2985,3036.23,1.74,0,-24082,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1893,8.41,0.30,12,1.11,361.00,10214.00,3425,20250102,-11.39,2340,20241210,29.70,3425,-11.39,20250102,2600,16.73,20250203,3425,-11.39,20250102,2340,29.70,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,3017,N,00,N
20250401,150230,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3065,80,2,2.68,1652882915,545413,65.11,2960,3120,2960,3880,2090,2985,3030.52,1.74,0,14805,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1912,8.49,0.30,12,0.87,361.00,10214.00,3425,20250102,-10.51,2340,20241210,30.98,3425,-10.51,20250102,2600,17.88,20250203,3425,-10.51,20250102,2340,30.98,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,1183,N,00,N
20250401,140229,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3030,45,2,1.51,1095612131,363753,43.42,2960,3050,2960,3880,2090,2985,3011.97,1.74,0,9975,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1890,8.39,0.30,12,0.58,361.00,10214.00,3425,20250102,-11.53,2340,20241210,29.49,3425,-11.53,20250102,2600,16.54,20250203,3425,-11.53,20250102,2340,29.49,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,1183,N,00,N
20250401,130229,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3035,50,2,1.68,1005779474,334075,39.88,2960,3050,2960,3880,2090,2985,3010.64,1.74,0,11597,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1893,8.41,0.30,12,0.54,361.00,10214.00,3425,20250102,-11.39,2340,20241210,29.70,3425,-11.39,20250102,2600,16.73,20250203,3425,-11.39,20250102,2340,29.70,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,1183,N,00,N
20250401,120230,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3010,25,2,0.84,789587964,262696,31.36,2960,3050,2960,3880,2090,2985,3005.71,1.74,0,20886,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1877,8.34,0.29,12,0.42,361.00,10214.00,3425,20250102,-12.12,2340,20241210,28.63,3425,-12.12,20250102,2600,15.77,20250203,3425,-12.12,20250102,2340,28.63,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,1183,N,00,N
20250401,110229,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2990,5,2,0.17,656902289,218602,26.09,2960,3050,2960,3880,2090,2985,3005.01,1.74,0,16210,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1865,8.28,0.29,12,0.35,361.00,10214.00,3425,20250102,-12.70,2340,20241210,27.78,3425,-12.70,20250102,2600,15.00,20250203,3425,-12.70,20250102,2340,27.78,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,1183,N,00,N
20250401,100226,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3020,35,2,1.17,428139407,141870,16.94,2960,3050,2960,3880,2090,2985,3017.83,1.74,0,-14944,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1884,8.37,0.30,12,0.23,361.00,10214.00,3425,20250102,-11.82,2340,20241210,29.06,3425,-11.82,20250102,2600,16.15,20250203,3425,-11.82,20250102,2340,29.06,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,1183,N,00,N
20250401,090228,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3010,25,2,0.84,64187625,21521,2.57,2960,3020,2960,3880,2090,2985,2982.56,1.74,0,108,3198,3091,3018,2911,2838,3145,2965,1559,895,2500,2200,5,1,62368324,1877,8.34,0.29,12,0.03,361.00,10214.00,3425,20250102,-12.12,2340,20241210,28.63,3425,-12.12,20250102,2600,15.77,20250203,3425,-12.12,20250102,2340,28.63,20241210,1.14,Y,009580,2500,1559 억,,1083672,N,N,1183,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 20250401 160229 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3035 50 2 1.68 2100338565 691759 82.58 2960 3120 2960 3880 2090 2985 3036.23 1.74 0 -24082 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1893 8.41 0.30 12 1.11 361.00 10214.00 3425 20250102 -11.39 2340 20241210 29.70 3425 -11.39 20250102 2600 16.73 20250203 3425 -11.39 20250102 2340 29.70 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 3017 N 00 N
3 20250401 150230 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3065 80 2 2.68 1652882915 545413 65.11 2960 3120 2960 3880 2090 2985 3030.52 1.74 0 14805 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1912 8.49 0.30 12 0.87 361.00 10214.00 3425 20250102 -10.51 2340 20241210 30.98 3425 -10.51 20250102 2600 17.88 20250203 3425 -10.51 20250102 2340 30.98 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 1183 N 00 N
4 20250401 140229 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3030 45 2 1.51 1095612131 363753 43.42 2960 3050 2960 3880 2090 2985 3011.97 1.74 0 9975 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1890 8.39 0.30 12 0.58 361.00 10214.00 3425 20250102 -11.53 2340 20241210 29.49 3425 -11.53 20250102 2600 16.54 20250203 3425 -11.53 20250102 2340 29.49 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 1183 N 00 N
5 20250401 130229 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3035 50 2 1.68 1005779474 334075 39.88 2960 3050 2960 3880 2090 2985 3010.64 1.74 0 11597 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1893 8.41 0.30 12 0.54 361.00 10214.00 3425 20250102 -11.39 2340 20241210 29.70 3425 -11.39 20250102 2600 16.73 20250203 3425 -11.39 20250102 2340 29.70 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 1183 N 00 N
6 20250401 120230 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3010 25 2 0.84 789587964 262696 31.36 2960 3050 2960 3880 2090 2985 3005.71 1.74 0 20886 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1877 8.34 0.29 12 0.42 361.00 10214.00 3425 20250102 -12.12 2340 20241210 28.63 3425 -12.12 20250102 2600 15.77 20250203 3425 -12.12 20250102 2340 28.63 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 1183 N 00 N
7 20250401 110229 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2990 5 2 0.17 656902289 218602 26.09 2960 3050 2960 3880 2090 2985 3005.01 1.74 0 16210 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1865 8.28 0.29 12 0.35 361.00 10214.00 3425 20250102 -12.70 2340 20241210 27.78 3425 -12.70 20250102 2600 15.00 20250203 3425 -12.70 20250102 2340 27.78 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 1183 N 00 N
8 20250401 100226 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3020 35 2 1.17 428139407 141870 16.94 2960 3050 2960 3880 2090 2985 3017.83 1.74 0 -14944 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1884 8.37 0.30 12 0.23 361.00 10214.00 3425 20250102 -11.82 2340 20241210 29.06 3425 -11.82 20250102 2600 16.15 20250203 3425 -11.82 20250102 2340 29.06 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 1183 N 00 N
9 20250401 090228 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3010 25 2 0.84 64187625 21521 2.57 2960 3020 2960 3880 2090 2985 2982.56 1.74 0 108 3198 3091 3018 2911 2838 3145 2965 1559 895 2500 2200 5 1 62368324 1877 8.34 0.29 12 0.03 361.00 10214.00 3425 20250102 -12.12 2340 20241210 28.63 3425 -12.12 20250102 2600 15.77 20250203 3425 -12.12 20250102 2340 28.63 20241210 1.14 Y 009580 2500 1559 억 1083672 N N 1183 N 00 N