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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009580/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
20250407,160231,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-130,5,-4.30,900888712,308382,64.16,3000,3010,2890,3925,2115,3020,2921.34,1.66,0,388,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1802,8.01,0.28,12,0.49,361.00,10214.00,3425,20250102,-15.62,2340,20241210,23.50,3425,-15.62,20250102,2600,11.15,20250203,3425,-15.62,20250102,2340,23.50,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,8548,N,00,N
20250407,150233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2915,-105,5,-3.48,807320517,276042,57.43,3000,3010,2890,3925,2115,3020,2924.63,1.66,0,-4237,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1818,8.07,0.29,12,0.44,361.00,10214.00,3425,20250102,-14.89,2340,20241210,24.57,3425,-14.89,20250102,2600,12.12,20250203,3425,-14.89,20250102,2340,24.57,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,205,N,00,N
20250407,140233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,-115,5,-3.81,722536322,247015,51.39,3000,3010,2890,3925,2115,3020,2925.07,1.66,0,2184,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1812,8.05,0.28,12,0.40,361.00,10214.00,3425,20250102,-15.18,2340,20241210,24.15,3425,-15.18,20250102,2600,11.73,20250203,3425,-15.18,20250102,2340,24.15,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,205,N,00,N
20250407,130232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2935,-85,5,-2.81,605189627,206698,43.00,3000,3010,2890,3925,2115,3020,2927.89,1.66,0,6020,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1831,8.13,0.29,12,0.33,361.00,10214.00,3425,20250102,-14.31,2340,20241210,25.43,3425,-14.31,20250102,2600,12.88,20250203,3425,-14.31,20250102,2340,25.43,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,205,N,00,N
20250407,120232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,-100,5,-3.31,574003522,196073,40.79,3000,3010,2890,3925,2115,3020,2927.50,1.66,0,10294,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1821,8.09,0.29,12,0.31,361.00,10214.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,205,N,00,N
20250407,110232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,-80,5,-2.65,513131352,175304,36.47,3000,3010,2890,3925,2115,3020,2927.09,1.66,0,17394,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1834,8.14,0.29,12,0.28,361.00,10214.00,3425,20250102,-14.16,2340,20241210,25.64,3425,-14.16,20250102,2600,13.08,20250203,3425,-14.16,20250102,2340,25.64,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,205,N,00,N
20250407,100232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2910,-110,5,-3.64,399039857,136228,28.34,3000,3010,2890,3925,2115,3020,2929.20,1.66,0,3875,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1815,8.06,0.28,12,0.22,361.00,10214.00,3425,20250102,-15.04,2340,20241210,24.36,3425,-15.04,20250102,2600,11.92,20250203,3425,-15.04,20250102,2340,24.36,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,205,N,00,N
20250407,090233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2975,-45,5,-1.49,31793910,10680,2.22,3000,3010,2945,3925,2115,3020,2976.95,1.66,0,-1208,3173,3096,2943,2866,2713,3135,2905,1559,905,2500,2230,5,1,62368324,1855,8.24,0.29,12,0.02,361.00,10214.00,3425,20250102,-13.14,2340,20241210,27.14,3425,-13.14,20250102,2600,14.42,20250203,3425,-13.14,20250102,2340,27.14,20241210,1.16,Y,009580,2500,1559 억,,1036238,N,N,205,N,00,N
20250404,160232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3020,155,2,5.41,1388649856,472842,135.35,2815,3020,2790,3720,2010,2865,2936.72,1.57,0,47097,3005,2935,2895,2825,2785,2915,2805,1559,855,2500,2120,5,1,62368324,1884,8.37,0.30,12,0.76,361.00,10214.00,3425,20250102,-11.82,2340,20241210,29.06,3425,-11.82,20250102,2600,16.15,20250203,3425,-11.82,20250102,2340,29.06,20241210,1.18,Y,009580,2500,1559 억,,978115,N,N,205,N,00,N
20250404,150233,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2995,130,2,4.54,1222623337,417615,119.54,2815,3010,2790,3720,2010,2865,2927.63,1.57,0,34310,3005,2935,2895,2825,2785,2915,2805,1559,855,2500,2120,5,1,62368324,1868,8.30,0.29,12,0.67,361.00,10214.00,3425,20250102,-12.55,2340,20241210,27.99,3425,-12.55,20250102,2600,15.19,20250203,3425,-12.55,20250102,2340,27.99,20241210,1.18,Y,009580,2500,1559 억,,978115,N,N,4850,N,00,N
20250404,140234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2975,110,2,3.84,1090417082,373309,106.86,2815,3010,2790,3720,2010,2865,2920.95,1.57,0,36072,3005,2935,2895,2825,2785,2915,2805,1559,855,2500,2120,5,1,62368324,1855,8.24,0.29,12,0.60,361.00,10214.00,3425,20250102,-13.14,2340,20241210,27.14,3425,-13.14,20250102,2600,14.42,20250203,3425,-13.14,20250102,2340,27.14,20241210,1.18,Y,009580,2500,1559 억,,978115,N,N,4850,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 20250407 160231 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2890 -130 5 -4.30 900888712 308382 64.16 3000 3010 2890 3925 2115 3020 2921.34 1.66 0 388 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1802 8.01 0.28 12 0.49 361.00 10214.00 3425 20250102 -15.62 2340 20241210 23.50 3425 -15.62 20250102 2600 11.15 20250203 3425 -15.62 20250102 2340 23.50 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 8548 N 00 N
3 20250407 150233 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2915 -105 5 -3.48 807320517 276042 57.43 3000 3010 2890 3925 2115 3020 2924.63 1.66 0 -4237 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1818 8.07 0.29 12 0.44 361.00 10214.00 3425 20250102 -14.89 2340 20241210 24.57 3425 -14.89 20250102 2600 12.12 20250203 3425 -14.89 20250102 2340 24.57 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 205 N 00 N
4 20250407 140233 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2905 -115 5 -3.81 722536322 247015 51.39 3000 3010 2890 3925 2115 3020 2925.07 1.66 0 2184 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1812 8.05 0.28 12 0.40 361.00 10214.00 3425 20250102 -15.18 2340 20241210 24.15 3425 -15.18 20250102 2600 11.73 20250203 3425 -15.18 20250102 2340 24.15 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 205 N 00 N
5 20250407 130232 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2935 -85 5 -2.81 605189627 206698 43.00 3000 3010 2890 3925 2115 3020 2927.89 1.66 0 6020 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1831 8.13 0.29 12 0.33 361.00 10214.00 3425 20250102 -14.31 2340 20241210 25.43 3425 -14.31 20250102 2600 12.88 20250203 3425 -14.31 20250102 2340 25.43 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 205 N 00 N
6 20250407 120232 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2920 -100 5 -3.31 574003522 196073 40.79 3000 3010 2890 3925 2115 3020 2927.50 1.66 0 10294 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1821 8.09 0.29 12 0.31 361.00 10214.00 3425 20250102 -14.74 2340 20241210 24.79 3425 -14.74 20250102 2600 12.31 20250203 3425 -14.74 20250102 2340 24.79 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 205 N 00 N
7 20250407 110232 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 -80 5 -2.65 513131352 175304 36.47 3000 3010 2890 3925 2115 3020 2927.09 1.66 0 17394 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1834 8.14 0.29 12 0.28 361.00 10214.00 3425 20250102 -14.16 2340 20241210 25.64 3425 -14.16 20250102 2600 13.08 20250203 3425 -14.16 20250102 2340 25.64 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 205 N 00 N
8 20250407 100232 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2910 -110 5 -3.64 399039857 136228 28.34 3000 3010 2890 3925 2115 3020 2929.20 1.66 0 3875 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1815 8.06 0.28 12 0.22 361.00 10214.00 3425 20250102 -15.04 2340 20241210 24.36 3425 -15.04 20250102 2600 11.92 20250203 3425 -15.04 20250102 2340 24.36 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 205 N 00 N
9 20250407 090233 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2975 -45 5 -1.49 31793910 10680 2.22 3000 3010 2945 3925 2115 3020 2976.95 1.66 0 -1208 3173 3096 2943 2866 2713 3135 2905 1559 905 2500 2230 5 1 62368324 1855 8.24 0.29 12 0.02 361.00 10214.00 3425 20250102 -13.14 2340 20241210 27.14 3425 -13.14 20250102 2600 14.42 20250203 3425 -13.14 20250102 2340 27.14 20241210 1.16 Y 009580 2500 1559 억 1036238 N N 205 N 00 N
10 20250404 160232 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3020 155 2 5.41 1388649856 472842 135.35 2815 3020 2790 3720 2010 2865 2936.72 1.57 0 47097 3005 2935 2895 2825 2785 2915 2805 1559 855 2500 2120 5 1 62368324 1884 8.37 0.30 12 0.76 361.00 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 1.18 Y 009580 2500 1559 억 978115 N N 205 N 00 N
11 20250404 150233 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2995 130 2 4.54 1222623337 417615 119.54 2815 3010 2790 3720 2010 2865 2927.63 1.57 0 34310 3005 2935 2895 2825 2785 2915 2805 1559 855 2500 2120 5 1 62368324 1868 8.30 0.29 12 0.67 361.00 10214.00 3425 20250102 -12.55 2340 20241210 27.99 3425 -12.55 20250102 2600 15.19 20250203 3425 -12.55 20250102 2340 27.99 20241210 1.18 Y 009580 2500 1559 억 978115 N N 4850 N 00 N
12 20250404 140234 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2975 110 2 3.84 1090417082 373309 106.86 2815 3010 2790 3720 2010 2865 2920.95 1.57 0 36072 3005 2935 2895 2825 2785 2915 2805 1559 855 2500 2120 5 1 62368324 1855 8.24 0.29 12 0.60 361.00 10214.00 3425 20250102 -13.14 2340 20241210 27.14 3425 -13.14 20250102 2600 14.42 20250203 3425 -13.14 20250102 2340 27.14 20241210 1.18 Y 009580 2500 1559 억 978115 N N 4850 N 00 N