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
213500/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
20250404,160849,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8290,350,2,4.41,1273608195,155384,204.79,7890,8380,7830,10320,5560,7940,8196.50,5.64,0,14413,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1973,-6.49,0.29,12,0.65,-1277.00,28880.00,11590,20240523,-28.47,7830,20250404,5.87,9050,-8.40,20250310,7830,5.87,20250404,11590,-28.47,20240523,7830,5.87,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,2006,N,00,N
20250404,150858,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8260,320,2,4.03,1232817065,150462,198.31,7890,8380,7830,10320,5560,7940,8193.54,5.64,0,14351,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1966,-6.47,0.29,12,0.63,-1277.00,28880.00,11590,20240523,-28.73,7830,20250404,5.49,9050,-8.73,20250310,7830,5.49,20250404,11590,-28.73,20240523,7830,5.49,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,3617,N,00,N
20250404,140900,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8190,250,2,3.15,1131423615,138142,182.07,7890,8380,7830,10320,5560,7940,8190.29,5.64,0,6565,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1949,-6.41,0.28,12,0.58,-1277.00,28880.00,11590,20240523,-29.34,7830,20250404,4.60,9050,-9.50,20250310,7830,4.60,20250404,11590,-29.34,20240523,7830,4.60,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,3617,N,00,N
20250404,130858,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8200,260,2,3.27,974176145,119009,156.85,7890,8380,7830,10320,5560,7940,8185.74,5.64,0,5836,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1952,-6.42,0.28,12,0.50,-1277.00,28880.00,11590,20240523,-29.25,7830,20250404,4.73,9050,-9.39,20250310,7830,4.73,20250404,11590,-29.25,20240523,7830,4.73,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,3617,N,00,N
20250404,120852,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8240,300,2,3.78,847161985,103567,136.50,7890,8380,7830,10320,5560,7940,8179.84,5.64,0,6172,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1961,-6.45,0.29,12,0.44,-1277.00,28880.00,11590,20240523,-28.90,7830,20250404,5.24,9050,-8.95,20250310,7830,5.24,20250404,11590,-28.90,20240523,7830,5.24,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,3617,N,00,N
20250404,110855,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7950,10,2,0.13,138512465,17513,23.08,7890,7970,7830,10320,5560,7940,7909.12,5.64,0,-3992,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1892,-6.23,0.28,12,0.07,-1277.00,28880.00,11590,20240523,-31.41,7830,20250404,1.53,9050,-12.15,20250310,7830,1.53,20250404,11590,-31.41,20240523,7830,1.53,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,3617,N,00,N
20250404,100855,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7920,-20,5,-0.25,81432595,10324,13.61,7890,7960,7830,10320,5560,7940,7887.70,5.64,0,-4020,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1885,-6.20,0.27,12,0.04,-1277.00,28880.00,11590,20240523,-31.67,7830,20250404,1.15,9050,-12.49,20250310,7830,1.15,20250404,11590,-31.67,20240523,7830,1.15,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,3617,N,00,N
20250404,090859,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7870,-70,5,-0.88,30946210,3936,5.19,7890,7890,7830,10320,5560,7940,7862.35,5.64,0,-2174,8033,7986,7933,7886,7833,7960,7860,1190,2380,5000,6030,10,1,23800576,1873,-6.16,0.27,12,0.02,-1277.00,28880.00,11590,20240523,-32.10,7830,20250404,0.51,9050,-13.04,20250310,7830,0.51,20250404,11590,-32.10,20240523,7830,0.51,20250404,1.02,Y,213500,5000,1190 억,,1343396,N,N,3617,N,00,N
20250403,160841,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7940,-90,5,-1.12,601881035,75874,132.00,7980,7980,7880,10430,5630,8030,7932.63,5.72,0,-17888,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1890,-6.22,0.27,12,0.32,-1277.00,28880.00,11590,20240523,-31.49,7880,20250403,0.76,9050,-12.27,20250310,7880,0.76,20250403,11590,-31.49,20240523,7880,0.76,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,3617,N,00,N
20250403,150849,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7920,-110,5,-1.37,576675425,72691,126.47,7980,7980,7880,10430,5630,8030,7933.24,5.72,0,-17379,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1885,-6.20,0.27,12,0.31,-1277.00,28880.00,11590,20240523,-31.67,7880,20250403,0.51,9050,-12.49,20250310,7880,0.51,20250403,11590,-31.67,20240523,7880,0.51,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N
20250403,140848,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7930,-100,5,-1.25,510869835,64383,112.01,7980,7980,7880,10430,5630,8030,7934.86,5.72,0,-16508,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1887,-6.21,0.27,12,0.27,-1277.00,28880.00,11590,20240523,-31.58,7880,20250403,0.63,9050,-12.38,20250310,7880,0.63,20250403,11590,-31.58,20240523,7880,0.63,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,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 160849 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 8290 350 2 4.41 1273608195 155384 204.79 7890 8380 7830 10320 5560 7940 8196.50 5.64 0 14413 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1973 -6.49 0.29 12 0.65 -1277.00 28880.00 11590 20240523 -28.47 7830 20250404 5.87 9050 -8.40 20250310 7830 5.87 20250404 11590 -28.47 20240523 7830 5.87 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 2006 N 00 N
3 20250404 150858 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 8260 320 2 4.03 1232817065 150462 198.31 7890 8380 7830 10320 5560 7940 8193.54 5.64 0 14351 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1966 -6.47 0.29 12 0.63 -1277.00 28880.00 11590 20240523 -28.73 7830 20250404 5.49 9050 -8.73 20250310 7830 5.49 20250404 11590 -28.73 20240523 7830 5.49 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 3617 N 00 N
4 20250404 140900 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 8190 250 2 3.15 1131423615 138142 182.07 7890 8380 7830 10320 5560 7940 8190.29 5.64 0 6565 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1949 -6.41 0.28 12 0.58 -1277.00 28880.00 11590 20240523 -29.34 7830 20250404 4.60 9050 -9.50 20250310 7830 4.60 20250404 11590 -29.34 20240523 7830 4.60 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 3617 N 00 N
5 20250404 130858 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 8200 260 2 3.27 974176145 119009 156.85 7890 8380 7830 10320 5560 7940 8185.74 5.64 0 5836 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1952 -6.42 0.28 12 0.50 -1277.00 28880.00 11590 20240523 -29.25 7830 20250404 4.73 9050 -9.39 20250310 7830 4.73 20250404 11590 -29.25 20240523 7830 4.73 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 3617 N 00 N
6 20250404 120852 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 8240 300 2 3.78 847161985 103567 136.50 7890 8380 7830 10320 5560 7940 8179.84 5.64 0 6172 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1961 -6.45 0.29 12 0.44 -1277.00 28880.00 11590 20240523 -28.90 7830 20250404 5.24 9050 -8.95 20250310 7830 5.24 20250404 11590 -28.90 20240523 7830 5.24 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 3617 N 00 N
7 20250404 110855 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 7950 10 2 0.13 138512465 17513 23.08 7890 7970 7830 10320 5560 7940 7909.12 5.64 0 -3992 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1892 -6.23 0.28 12 0.07 -1277.00 28880.00 11590 20240523 -31.41 7830 20250404 1.53 9050 -12.15 20250310 7830 1.53 20250404 11590 -31.41 20240523 7830 1.53 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 3617 N 00 N
8 20250404 100855 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 7920 -20 5 -0.25 81432595 10324 13.61 7890 7960 7830 10320 5560 7940 7887.70 5.64 0 -4020 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1885 -6.20 0.27 12 0.04 -1277.00 28880.00 11590 20240523 -31.67 7830 20250404 1.15 9050 -12.49 20250310 7830 1.15 20250404 11590 -31.67 20240523 7830 1.15 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 3617 N 00 N
9 20250404 090859 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 7870 -70 5 -0.88 30946210 3936 5.19 7890 7890 7830 10320 5560 7940 7862.35 5.64 0 -2174 8033 7986 7933 7886 7833 7960 7860 1190 2380 5000 6030 10 1 23800576 1873 -6.16 0.27 12 0.02 -1277.00 28880.00 11590 20240523 -32.10 7830 20250404 0.51 9050 -13.04 20250310 7830 0.51 20250404 11590 -32.10 20240523 7830 0.51 20250404 1.02 Y 213500 5000 1190 억 1343396 N N 3617 N 00 N
10 20250403 160841 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 7940 -90 5 -1.12 601881035 75874 132.00 7980 7980 7880 10430 5630 8030 7932.63 5.72 0 -17888 8156 8092 8046 7982 7936 8070 7960 1190 2400 5000 6100 10 1 23800576 1890 -6.22 0.27 12 0.32 -1277.00 28880.00 11590 20240523 -31.49 7880 20250403 0.76 9050 -12.27 20250310 7880 0.76 20250403 11590 -31.49 20240523 7880 0.76 20250403 0.99 Y 213500 5000 1190 억 1361395 N N 3617 N 00 N
11 20250403 150849 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 7920 -110 5 -1.37 576675425 72691 126.47 7980 7980 7880 10430 5630 8030 7933.24 5.72 0 -17379 8156 8092 8046 7982 7936 8070 7960 1190 2400 5000 6100 10 1 23800576 1885 -6.20 0.27 12 0.31 -1277.00 28880.00 11590 20240523 -31.67 7880 20250403 0.51 9050 -12.49 20250310 7880 0.51 20250403 11590 -31.67 20240523 7880 0.51 20250403 0.99 Y 213500 5000 1190 억 1361395 N N 1172 N 00 N
12 20250403 140848 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 7930 -100 5 -1.25 510869835 64383 112.01 7980 7980 7880 10430 5630 8030 7934.86 5.72 0 -16508 8156 8092 8046 7982 7936 8070 7960 1190 2400 5000 6100 10 1 23800576 1887 -6.21 0.27 12 0.27 -1277.00 28880.00 11590 20240523 -31.58 7880 20250403 0.63 9050 -12.38 20250310 7880 0.63 20250403 11590 -31.58 20240523 7880 0.63 20250403 0.99 Y 213500 5000 1190 억 1361395 N N 1172 N 00 N