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
025750/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
20250404,160336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,991,140,2,16.45,9472615964,9818867,372.75,849,1031,815,1106,596,851,964.73,3.54,0,-337126,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,798,-4.72,0.65,12,12.19,-210.00,1536.00,1240,20250123,-20.08,569,20241209,74.17,1240,-20.08,20250123,635,56.06,20250102,1240,-20.08,20250123,569,74.17,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250404,150338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,995,144,2,16.92,9262374763,9607440,364.72,849,1031,815,1106,596,851,964.08,3.54,0,-344399,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,802,-4.74,0.65,12,11.93,-210.00,1536.00,1240,20250123,-19.76,569,20241209,74.87,1240,-19.76,20250123,635,56.69,20250102,1240,-19.76,20250123,569,74.87,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250404,140339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,148,2,17.39,8663886993,9007173,341.94,849,1031,815,1106,596,851,961.89,3.54,0,-205057,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,805,-4.76,0.65,12,11.18,-210.00,1536.00,1240,20250123,-19.44,569,20241209,75.57,1240,-19.44,20250123,635,57.32,20250102,1240,-19.44,20250123,569,75.57,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250404,130339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1007,156,2,18.33,7737049277,8079225,306.71,849,1031,815,1106,596,851,957.65,3.54,0,-189800,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,811,-4.80,0.66,12,10.03,-210.00,1536.00,1240,20250123,-18.79,569,20241209,76.98,1240,-18.79,20250123,635,58.58,20250102,1240,-18.79,20250123,569,76.98,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250404,120336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1012,161,2,18.92,5456571421,5823429,221.07,849,1031,815,1106,596,851,937.00,3.54,0,-103084,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,815,-4.82,0.66,12,7.23,-210.00,1536.00,1240,20250123,-18.39,569,20241209,77.86,1240,-18.39,20250123,635,59.37,20250102,1240,-18.39,20250123,569,77.86,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250404,110337,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,851,0,3,0.00,686430583,807599,30.66,849,871,826,1106,596,851,849.96,3.54,0,-42101,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,686,-4.05,0.55,12,1.00,-210.00,1536.00,1240,20250123,-31.37,569,20241209,49.56,1240,-31.37,20250123,635,34.02,20250102,1240,-31.37,20250123,569,49.56,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250404,100338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,856,5,2,0.59,286915882,342522,13.00,849,856,826,1106,596,851,837.65,3.54,0,2181,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,690,-4.08,0.56,12,0.43,-210.00,1536.00,1240,20250123,-30.97,569,20241209,50.44,1240,-30.97,20250123,635,34.80,20250102,1240,-30.97,20250123,569,50.44,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250404,090338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,-17,5,-2.00,33582639,39811,1.51,849,849,832,1106,596,851,843.54,3.54,0,-11460,971,910,857,796,743,941,827,838,255,1000,520,1,1,80565149,672,-3.97,0.54,12,0.05,-210.00,1536.00,1240,20250123,-32.74,569,20241209,46.57,1240,-32.74,20250123,635,31.34,20250102,1240,-32.74,20250123,569,46.57,20241209,1.92,Y,025750,1000,837 억,,2854265,N,N,0,N,00,N
20250403,160332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,851,14,2,1.67,2275672401,2628769,363.50,836,918,804,1088,586,837,865.69,3.39,0,113316,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,686,-4.05,0.55,12,3.26,-210.00,1536.00,1240,20250123,-31.37,569,20241209,49.56,1240,-31.37,20250123,635,34.02,20250102,1240,-31.37,20250123,569,49.56,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N
20250403,150335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,847,10,2,1.19,2213440703,2555477,353.36,836,918,804,1088,586,837,866.16,3.39,0,122527,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,682,-4.03,0.55,12,3.17,-210.00,1536.00,1240,20250123,-31.69,569,20241209,48.86,1240,-31.69,20250123,635,33.39,20250102,1240,-31.69,20250123,569,48.86,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N
20250403,140334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,858,21,2,2.51,1940388867,2232950,308.77,836,918,804,1088,586,837,868.98,3.39,0,117069,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,691,-4.09,0.56,12,2.77,-210.00,1536.00,1240,20250123,-30.81,569,20241209,50.79,1240,-30.81,20250123,635,35.12,20250102,1240,-30.81,20250123,569,50.79,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,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 160336 57 100.00 KOSPI 종이·목재 N N N N N 991 140 2 16.45 9472615964 9818867 372.75 849 1031 815 1106 596 851 964.73 3.54 0 -337126 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 798 -4.72 0.65 12 12.19 -210.00 1536.00 1240 20250123 -20.08 569 20241209 74.17 1240 -20.08 20250123 635 56.06 20250102 1240 -20.08 20250123 569 74.17 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
3 20250404 150338 57 100.00 KOSPI 종이·목재 N N N N N 995 144 2 16.92 9262374763 9607440 364.72 849 1031 815 1106 596 851 964.08 3.54 0 -344399 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 802 -4.74 0.65 12 11.93 -210.00 1536.00 1240 20250123 -19.76 569 20241209 74.87 1240 -19.76 20250123 635 56.69 20250102 1240 -19.76 20250123 569 74.87 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
4 20250404 140339 57 100.00 KOSPI 종이·목재 N N N N N 999 148 2 17.39 8663886993 9007173 341.94 849 1031 815 1106 596 851 961.89 3.54 0 -205057 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 805 -4.76 0.65 12 11.18 -210.00 1536.00 1240 20250123 -19.44 569 20241209 75.57 1240 -19.44 20250123 635 57.32 20250102 1240 -19.44 20250123 569 75.57 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
5 20250404 130339 57 100.00 KOSPI 종이·목재 N N N N N 1007 156 2 18.33 7737049277 8079225 306.71 849 1031 815 1106 596 851 957.65 3.54 0 -189800 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 811 -4.80 0.66 12 10.03 -210.00 1536.00 1240 20250123 -18.79 569 20241209 76.98 1240 -18.79 20250123 635 58.58 20250102 1240 -18.79 20250123 569 76.98 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
6 20250404 120336 57 100.00 KOSPI 종이·목재 N N N N N 1012 161 2 18.92 5456571421 5823429 221.07 849 1031 815 1106 596 851 937.00 3.54 0 -103084 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 815 -4.82 0.66 12 7.23 -210.00 1536.00 1240 20250123 -18.39 569 20241209 77.86 1240 -18.39 20250123 635 59.37 20250102 1240 -18.39 20250123 569 77.86 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
7 20250404 110337 57 100.00 KOSPI 종이·목재 N N N N N 851 0 3 0.00 686430583 807599 30.66 849 871 826 1106 596 851 849.96 3.54 0 -42101 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 686 -4.05 0.55 12 1.00 -210.00 1536.00 1240 20250123 -31.37 569 20241209 49.56 1240 -31.37 20250123 635 34.02 20250102 1240 -31.37 20250123 569 49.56 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
8 20250404 100338 57 100.00 KOSPI 종이·목재 N N N N N 856 5 2 0.59 286915882 342522 13.00 849 856 826 1106 596 851 837.65 3.54 0 2181 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 690 -4.08 0.56 12 0.43 -210.00 1536.00 1240 20250123 -30.97 569 20241209 50.44 1240 -30.97 20250123 635 34.80 20250102 1240 -30.97 20250123 569 50.44 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
9 20250404 090338 57 100.00 KOSPI 종이·목재 N N N N N 834 -17 5 -2.00 33582639 39811 1.51 849 849 832 1106 596 851 843.54 3.54 0 -11460 971 910 857 796 743 941 827 838 255 1000 520 1 1 80565149 672 -3.97 0.54 12 0.05 -210.00 1536.00 1240 20250123 -32.74 569 20241209 46.57 1240 -32.74 20250123 635 31.34 20250102 1240 -32.74 20250123 569 46.57 20241209 1.92 Y 025750 1000 837 억 2854265 N N 0 N 00 N
10 20250403 160332 57 100.00 KOSPI 종이·목재 N N N N N 851 14 2 1.67 2275672401 2628769 363.50 836 918 804 1088 586 837 865.69 3.39 0 113316 915 875 855 815 795 866 806 838 251 1000 510 1 1 80565149 686 -4.05 0.55 12 3.26 -210.00 1536.00 1240 20250123 -31.37 569 20241209 49.56 1240 -31.37 20250123 635 34.02 20250102 1240 -31.37 20250123 569 49.56 20241209 1.99 Y 025750 1000 837 억 2733457 N N 2276 N 00 N
11 20250403 150335 57 100.00 KOSPI 종이·목재 N N N N N 847 10 2 1.19 2213440703 2555477 353.36 836 918 804 1088 586 837 866.16 3.39 0 122527 915 875 855 815 795 866 806 838 251 1000 510 1 1 80565149 682 -4.03 0.55 12 3.17 -210.00 1536.00 1240 20250123 -31.69 569 20241209 48.86 1240 -31.69 20250123 635 33.39 20250102 1240 -31.69 20250123 569 48.86 20241209 1.99 Y 025750 1000 837 억 2733457 N N 2276 N 00 N
12 20250403 140334 57 100.00 KOSPI 종이·목재 N N N N N 858 21 2 2.51 1940388867 2232950 308.77 836 918 804 1088 586 837 868.98 3.39 0 117069 915 875 855 815 795 866 806 838 251 1000 510 1 1 80565149 691 -4.09 0.56 12 2.77 -210.00 1536.00 1240 20250123 -30.81 569 20241209 50.79 1240 -30.81 20250123 635 35.12 20250102 1240 -30.81 20250123 569 50.79 20241209 1.99 Y 025750 1000 837 억 2733457 N N 2276 N 00 N