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
011280/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
20250401,160240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1992,68,2,3.53,279079318,140528,61.29,1945,2030,1944,2500,1347,1924,1985.91,1.03,0,45892,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,1,1,70805940,1410,-6.36,0.44,12,0.20,-313.00,4483.00,3435,20240321,-42.01,1820,20241209,9.45,2780,-28.35,20250228,1914,4.08,20250102,3120,-36.15,20240401,1820,9.45,20241209,1.33,Y,011280,500,354 억,,727622,N,N,16,N,00,N
20250401,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1990,66,2,3.43,257072138,129456,56.46,1945,2030,1944,2500,1347,1924,1985.79,1.03,0,43369,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,1,1,70805940,1409,-6.36,0.44,12,0.18,-313.00,4483.00,3435,20240321,-42.07,1820,20241209,9.34,2780,-28.42,20250228,1914,3.97,20250102,3120,-36.22,20240401,1820,9.34,20241209,1.33,Y,011280,500,354 억,,727622,N,N,25,N,00,N
20250401,140239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,81,2,4.21,221289013,111498,48.63,1945,2030,1944,2500,1347,1924,1984.69,1.03,0,37977,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,5,1,70805940,1420,-6.41,0.45,12,0.16,-313.00,4483.00,3435,20240321,-41.63,1820,20241209,10.16,2780,-27.88,20250228,1914,4.75,20250102,3120,-35.74,20240401,1820,10.16,20241209,1.33,Y,011280,500,354 억,,727622,N,N,25,N,00,N
20250401,130240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1995,71,2,3.69,199713130,100702,43.92,1945,2030,1944,2500,1347,1924,1983.21,1.03,0,30314,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,1,1,70805940,1413,-6.37,0.45,12,0.14,-313.00,4483.00,3435,20240321,-41.92,1820,20241209,9.62,2780,-28.24,20250228,1914,4.23,20250102,3120,-36.06,20240401,1820,9.62,20241209,1.33,Y,011280,500,354 억,,727622,N,N,25,N,00,N
20250401,120241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,86,2,4.47,170643402,86194,37.59,1945,2010,1944,2500,1347,1924,1979.76,1.03,0,29730,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,5,1,70805940,1423,-6.42,0.45,12,0.12,-313.00,4483.00,3435,20240321,-41.48,1820,20241209,10.44,2780,-27.70,20250228,1914,5.02,20250102,3120,-35.58,20240401,1820,10.44,20241209,1.33,Y,011280,500,354 억,,727622,N,N,25,N,00,N
20250401,110239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1994,70,2,3.64,122561495,62116,27.09,1945,2005,1944,2500,1347,1924,1973.11,1.03,0,11730,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,1,1,70805940,1412,-6.37,0.44,12,0.09,-313.00,4483.00,3435,20240321,-41.95,1820,20241209,9.56,2780,-28.27,20250228,1914,4.18,20250102,3120,-36.09,20240401,1820,9.56,20241209,1.33,Y,011280,500,354 억,,727622,N,N,25,N,00,N
20250401,100237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1956,32,2,1.66,69511752,35284,15.39,1945,2005,1944,2500,1347,1924,1970.06,1.03,0,6667,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,1,1,70805940,1385,-6.25,0.44,12,0.05,-313.00,4483.00,3435,20240321,-43.06,1820,20241209,7.47,2780,-29.64,20250228,1914,2.19,20250102,3120,-37.31,20240401,1820,7.47,20241209,1.33,Y,011280,500,354 억,,727622,N,N,25,N,00,N
20250401,090238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1945,21,2,1.09,11962342,6144,2.68,1945,1959,1944,2500,1347,1924,1947.00,1.03,0,649,2024,1974,1947,1897,1870,1960,1883,354,576,500,1380,1,1,70805940,1377,-6.21,0.43,12,0.01,-313.00,4483.00,3435,20240321,-43.38,1820,20241209,6.87,2780,-30.04,20250228,1914,1.62,20250102,3120,-37.66,20240401,1820,6.87,20241209,1.33,Y,011280,500,354 억,,727622,N,N,25,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 160240 57 100.00 KOSPI 종이·목재 N N N N N 1992 68 2 3.53 279079318 140528 61.29 1945 2030 1944 2500 1347 1924 1985.91 1.03 0 45892 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 1 1 70805940 1410 -6.36 0.44 12 0.20 -313.00 4483.00 3435 20240321 -42.01 1820 20241209 9.45 2780 -28.35 20250228 1914 4.08 20250102 3120 -36.15 20240401 1820 9.45 20241209 1.33 Y 011280 500 354 억 727622 N N 16 N 00 N
3 20250401 150240 57 100.00 KOSPI 종이·목재 N N N N N 1990 66 2 3.43 257072138 129456 56.46 1945 2030 1944 2500 1347 1924 1985.79 1.03 0 43369 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 1 1 70805940 1409 -6.36 0.44 12 0.18 -313.00 4483.00 3435 20240321 -42.07 1820 20241209 9.34 2780 -28.42 20250228 1914 3.97 20250102 3120 -36.22 20240401 1820 9.34 20241209 1.33 Y 011280 500 354 억 727622 N N 25 N 00 N
4 20250401 140239 57 100.00 KOSPI 종이·목재 N N N N N 2005 81 2 4.21 221289013 111498 48.63 1945 2030 1944 2500 1347 1924 1984.69 1.03 0 37977 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 5 1 70805940 1420 -6.41 0.45 12 0.16 -313.00 4483.00 3435 20240321 -41.63 1820 20241209 10.16 2780 -27.88 20250228 1914 4.75 20250102 3120 -35.74 20240401 1820 10.16 20241209 1.33 Y 011280 500 354 억 727622 N N 25 N 00 N
5 20250401 130240 57 100.00 KOSPI 종이·목재 N N N N N 1995 71 2 3.69 199713130 100702 43.92 1945 2030 1944 2500 1347 1924 1983.21 1.03 0 30314 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 1 1 70805940 1413 -6.37 0.45 12 0.14 -313.00 4483.00 3435 20240321 -41.92 1820 20241209 9.62 2780 -28.24 20250228 1914 4.23 20250102 3120 -36.06 20240401 1820 9.62 20241209 1.33 Y 011280 500 354 억 727622 N N 25 N 00 N
6 20250401 120241 57 100.00 KOSPI 종이·목재 N N N N N 2010 86 2 4.47 170643402 86194 37.59 1945 2010 1944 2500 1347 1924 1979.76 1.03 0 29730 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 5 1 70805940 1423 -6.42 0.45 12 0.12 -313.00 4483.00 3435 20240321 -41.48 1820 20241209 10.44 2780 -27.70 20250228 1914 5.02 20250102 3120 -35.58 20240401 1820 10.44 20241209 1.33 Y 011280 500 354 억 727622 N N 25 N 00 N
7 20250401 110239 57 100.00 KOSPI 종이·목재 N N N N N 1994 70 2 3.64 122561495 62116 27.09 1945 2005 1944 2500 1347 1924 1973.11 1.03 0 11730 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 1 1 70805940 1412 -6.37 0.44 12 0.09 -313.00 4483.00 3435 20240321 -41.95 1820 20241209 9.56 2780 -28.27 20250228 1914 4.18 20250102 3120 -36.09 20240401 1820 9.56 20241209 1.33 Y 011280 500 354 억 727622 N N 25 N 00 N
8 20250401 100237 57 100.00 KOSPI 종이·목재 N N N N N 1956 32 2 1.66 69511752 35284 15.39 1945 2005 1944 2500 1347 1924 1970.06 1.03 0 6667 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 1 1 70805940 1385 -6.25 0.44 12 0.05 -313.00 4483.00 3435 20240321 -43.06 1820 20241209 7.47 2780 -29.64 20250228 1914 2.19 20250102 3120 -37.31 20240401 1820 7.47 20241209 1.33 Y 011280 500 354 억 727622 N N 25 N 00 N
9 20250401 090238 57 100.00 KOSPI 종이·목재 N N N N N 1945 21 2 1.09 11962342 6144 2.68 1945 1959 1944 2500 1347 1924 1947.00 1.03 0 649 2024 1974 1947 1897 1870 1960 1883 354 576 500 1380 1 1 70805940 1377 -6.21 0.43 12 0.01 -313.00 4483.00 3435 20240321 -43.38 1820 20241209 6.87 2780 -30.04 20250228 1914 1.62 20250102 3120 -37.66 20240401 1820 6.87 20241209 1.33 Y 011280 500 354 억 727622 N N 25 N 00 N