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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,-1,5,-0.14,67089757,95017,111.79,718,718,695,925,499,712,706.08,0.66,0,1611,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,424,16.16,0.45,12,0.16,44.00,1582.00,895,20240822,-20.56,640,20241118,11.09,827,-14.03,20250116,677,5.02,20250305,895,-20.56,20240822,640,11.09,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250404,150232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-8,5,-1.12,60297092,85390,100.46,718,718,695,925,499,712,706.14,0.66,0,1314,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,420,16.00,0.45,12,0.14,44.00,1582.00,895,20240822,-21.34,640,20241118,10.00,827,-14.87,20250116,677,3.99,20250305,895,-21.34,20240822,640,10.00,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250404,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-8,5,-1.12,48429770,68493,80.58,718,718,695,925,499,712,707.08,0.66,0,-1376,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,420,16.00,0.45,12,0.11,44.00,1582.00,895,20240822,-21.34,640,20241118,10.00,827,-14.87,20250116,677,3.99,20250305,895,-21.34,20240822,640,10.00,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250404,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,-1,5,-0.14,41883614,59184,69.63,718,718,695,925,499,712,707.68,0.66,0,-998,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,424,16.16,0.45,12,0.10,44.00,1582.00,895,20240822,-20.56,640,20241118,11.09,827,-14.03,20250116,677,5.02,20250305,895,-20.56,20240822,640,11.09,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250404,120232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-3,5,-0.42,30124331,42657,50.19,718,718,695,925,499,712,706.20,0.66,0,-1137,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,423,16.11,0.45,12,0.07,44.00,1582.00,895,20240822,-20.78,640,20241118,10.78,827,-14.27,20250116,677,4.73,20250305,895,-20.78,20240822,640,10.78,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250404,110232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,713,1,2,0.14,22529576,31900,37.53,718,718,700,925,499,712,706.26,0.66,0,2090,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,425,16.20,0.45,12,0.05,44.00,1582.00,895,20240822,-20.34,640,20241118,11.41,827,-13.78,20250116,677,5.32,20250305,895,-20.34,20240822,640,11.41,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250404,100232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,713,1,2,0.14,6725693,9576,11.27,718,718,700,925,499,712,702.35,0.66,0,1519,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,425,16.20,0.45,12,0.02,44.00,1582.00,895,20240822,-20.34,640,20241118,11.41,827,-13.78,20250116,677,5.32,20250305,895,-20.34,20240822,640,11.41,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250404,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,708,-4,5,-0.56,58139,81,0.10,718,718,708,925,499,712,717.77,0.66,0,-1,731,721,708,698,685,726,703,298,213,500,510,1,1,59667486,422,16.09,0.45,12,0.00,44.00,1582.00,895,20240822,-20.89,640,20241118,10.62,827,-14.39,20250116,677,4.58,20250305,895,-20.89,20240822,640,10.62,20241118,0.19,Y,009460,500,298 억,,391160,N,N,0,N,00,N
20250403,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,712,-7,5,-0.97,59853126,84999,122.55,710,718,695,934,504,719,704.16,0.66,0,-4144,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,425,16.18,0.45,12,0.14,44.00,1582.00,895,20240822,-20.45,640,20241118,11.25,827,-13.91,20250116,677,5.17,20250305,895,-20.45,20240822,640,11.25,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N
20250403,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-17,5,-2.36,45881939,65170,93.96,710,718,695,934,504,719,704.03,0.66,0,-2973,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,419,15.95,0.44,12,0.11,44.00,1582.00,895,20240822,-21.56,640,20241118,9.69,827,-15.11,20250116,677,3.69,20250305,895,-21.56,20240822,640,9.69,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N
20250403,140231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,-9,5,-1.25,28812569,41016,59.14,710,718,695,934,504,719,702.47,0.66,0,-1228,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,424,16.14,0.45,12,0.07,44.00,1582.00,895,20240822,-20.67,640,20241118,10.94,827,-14.15,20250116,677,4.87,20250305,895,-20.67,20240822,640,10.94,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,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 20250404 160231 57 100.00 KOSPI 종이·목재 N N N N N 711 -1 5 -0.14 67089757 95017 111.79 718 718 695 925 499 712 706.08 0.66 0 1611 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 424 16.16 0.45 12 0.16 44.00 1582.00 895 20240822 -20.56 640 20241118 11.09 827 -14.03 20250116 677 5.02 20250305 895 -20.56 20240822 640 11.09 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
3 20250404 150232 57 100.00 KOSPI 종이·목재 N N N N N 704 -8 5 -1.12 60297092 85390 100.46 718 718 695 925 499 712 706.14 0.66 0 1314 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 420 16.00 0.45 12 0.14 44.00 1582.00 895 20240822 -21.34 640 20241118 10.00 827 -14.87 20250116 677 3.99 20250305 895 -21.34 20240822 640 10.00 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
4 20250404 140233 57 100.00 KOSPI 종이·목재 N N N N N 704 -8 5 -1.12 48429770 68493 80.58 718 718 695 925 499 712 707.08 0.66 0 -1376 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 420 16.00 0.45 12 0.11 44.00 1582.00 895 20240822 -21.34 640 20241118 10.00 827 -14.87 20250116 677 3.99 20250305 895 -21.34 20240822 640 10.00 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
5 20250404 130233 57 100.00 KOSPI 종이·목재 N N N N N 711 -1 5 -0.14 41883614 59184 69.63 718 718 695 925 499 712 707.68 0.66 0 -998 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 424 16.16 0.45 12 0.10 44.00 1582.00 895 20240822 -20.56 640 20241118 11.09 827 -14.03 20250116 677 5.02 20250305 895 -20.56 20240822 640 11.09 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
6 20250404 120232 57 100.00 KOSPI 종이·목재 N N N N N 709 -3 5 -0.42 30124331 42657 50.19 718 718 695 925 499 712 706.20 0.66 0 -1137 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 423 16.11 0.45 12 0.07 44.00 1582.00 895 20240822 -20.78 640 20241118 10.78 827 -14.27 20250116 677 4.73 20250305 895 -20.78 20240822 640 10.78 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
7 20250404 110232 57 100.00 KOSPI 종이·목재 N N N N N 713 1 2 0.14 22529576 31900 37.53 718 718 700 925 499 712 706.26 0.66 0 2090 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 425 16.20 0.45 12 0.05 44.00 1582.00 895 20240822 -20.34 640 20241118 11.41 827 -13.78 20250116 677 5.32 20250305 895 -20.34 20240822 640 11.41 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
8 20250404 100232 57 100.00 KOSPI 종이·목재 N N N N N 713 1 2 0.14 6725693 9576 11.27 718 718 700 925 499 712 702.35 0.66 0 1519 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 425 16.20 0.45 12 0.02 44.00 1582.00 895 20240822 -20.34 640 20241118 11.41 827 -13.78 20250116 677 5.32 20250305 895 -20.34 20240822 640 11.41 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
9 20250404 090233 57 100.00 KOSPI 종이·목재 N N N N N 708 -4 5 -0.56 58139 81 0.10 718 718 708 925 499 712 717.77 0.66 0 -1 731 721 708 698 685 726 703 298 213 500 510 1 1 59667486 422 16.09 0.45 12 0.00 44.00 1582.00 895 20240822 -20.89 640 20241118 10.62 827 -14.39 20250116 677 4.58 20250305 895 -20.89 20240822 640 10.62 20241118 0.19 Y 009460 500 298 억 391160 N N 0 N 00 N
10 20250403 160229 57 100.00 KOSPI 종이·목재 N N N N N 712 -7 5 -0.97 59853126 84999 122.55 710 718 695 934 504 719 704.16 0.66 0 -4144 753 736 721 704 689 728 696 298 215 500 510 1 1 59667486 425 16.18 0.45 12 0.14 44.00 1582.00 895 20240822 -20.45 640 20241118 11.25 827 -13.91 20250116 677 5.17 20250305 895 -20.45 20240822 640 11.25 20241118 0.19 Y 009460 500 298 억 391415 N N 0 N 00 N
11 20250403 150231 57 100.00 KOSPI 종이·목재 N N N N N 702 -17 5 -2.36 45881939 65170 93.96 710 718 695 934 504 719 704.03 0.66 0 -2973 753 736 721 704 689 728 696 298 215 500 510 1 1 59667486 419 15.95 0.44 12 0.11 44.00 1582.00 895 20240822 -21.56 640 20241118 9.69 827 -15.11 20250116 677 3.69 20250305 895 -21.56 20240822 640 9.69 20241118 0.19 Y 009460 500 298 억 391415 N N 0 N 00 N
12 20250403 140231 57 100.00 KOSPI 종이·목재 N N N N N 710 -9 5 -1.25 28812569 41016 59.14 710 718 695 934 504 719 702.47 0.66 0 -1228 753 736 721 704 689 728 696 298 215 500 510 1 1 59667486 424 16.14 0.45 12 0.07 44.00 1582.00 895 20240822 -20.67 640 20241118 10.94 827 -14.15 20250116 677 4.87 20250305 895 -20.67 20240822 640 10.94 20241118 0.19 Y 009460 500 298 억 391415 N N 0 N 00 N