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
011280/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
20250407,160242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1938,-82,5,-4.06,177738672,91720,115.95,2020,2020,1922,2625,1415,2020,1937.84,1.06,0,-26933,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1372,-6.19,0.43,12,0.13,-313.00,4483.00,3355,20240326,-42.24,1820,20241209,6.48,2780,-30.29,20250228,1906,1.68,20250403,3090,-37.28,20240425,1820,6.48,20241209,1.31,Y,011280,500,354 억,,748599,N,N,1136,N,00,N
20250407,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1927,-93,5,-4.60,175298930,90458,114.36,2020,2020,1922,2625,1415,2020,1937.90,1.06,0,-26125,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1364,-6.16,0.43,12,0.13,-313.00,4483.00,3355,20240326,-42.56,1820,20241209,5.88,2780,-30.68,20250228,1906,1.10,20250403,3090,-37.64,20240425,1820,5.88,20241209,1.31,Y,011280,500,354 억,,748599,N,N,0,N,00,N
20250407,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1928,-92,5,-4.55,160262758,82668,104.51,2020,2020,1922,2625,1415,2020,1938.63,1.06,0,-29217,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1365,-6.16,0.43,12,0.12,-313.00,4483.00,3355,20240326,-42.53,1820,20241209,5.93,2780,-30.65,20250228,1906,1.15,20250403,3090,-37.61,20240425,1820,5.93,20241209,1.31,Y,011280,500,354 억,,748599,N,N,0,N,00,N
20250407,130243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1937,-83,5,-4.11,111865379,57594,72.81,2020,2020,1928,2625,1415,2020,1942.31,1.06,0,-15060,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1372,-6.19,0.43,12,0.08,-313.00,4483.00,3355,20240326,-42.27,1820,20241209,6.43,2780,-30.32,20250228,1906,1.63,20250403,3090,-37.31,20240425,1820,6.43,20241209,1.31,Y,011280,500,354 억,,748599,N,N,0,N,00,N
20250407,120243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1945,-75,5,-3.71,101678136,52346,66.18,2020,2020,1928,2625,1415,2020,1942.42,1.06,0,-12422,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1377,-6.21,0.43,12,0.07,-313.00,4483.00,3355,20240326,-42.03,1820,20241209,6.87,2780,-30.04,20250228,1906,2.05,20250403,3090,-37.06,20240425,1820,6.87,20241209,1.31,Y,011280,500,354 억,,748599,N,N,0,N,00,N
20250407,110243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1949,-71,5,-3.51,97215863,50052,63.28,2020,2020,1928,2625,1415,2020,1942.30,1.06,0,-11985,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1380,-6.23,0.43,12,0.07,-313.00,4483.00,3355,20240326,-41.91,1820,20241209,7.09,2780,-29.89,20250228,1906,2.26,20250403,3090,-36.93,20240425,1820,7.09,20241209,1.31,Y,011280,500,354 억,,748599,N,N,0,N,00,N
20250407,100243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1931,-89,5,-4.41,93318651,48040,60.73,2020,2020,1928,2625,1415,2020,1942.52,1.06,0,-12556,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1367,-6.17,0.43,12,0.07,-313.00,4483.00,3355,20240326,-42.44,1820,20241209,6.10,2780,-30.54,20250228,1906,1.31,20250403,3090,-37.51,20240425,1820,6.10,20241209,1.31,Y,011280,500,354 억,,748599,N,N,0,N,00,N
20250407,090244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1967,-53,5,-2.62,3009945,1500,1.90,2020,2020,1967,2625,1415,2020,2006.63,1.06,0,-142,2073,2046,1993,1966,1913,2060,1980,354,605,500,1450,1,1,70805940,1393,-6.28,0.44,12,0.00,-313.00,4483.00,3355,20240326,-41.37,1820,20241209,8.08,2780,-29.24,20250228,1906,3.20,20250403,3090,-36.34,20240425,1820,8.08,20241209,1.31,Y,011280,500,354 억,,748599,N,N,0,N,00,N
20250404,160243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,52,2,2.64,156716015,79101,187.96,1968,2020,1940,2555,1378,1968,1981.19,1.05,0,5447,2078,2022,1964,1908,1850,2025,1911,354,587,500,1410,5,1,70805940,1430,-6.45,0.45,12,0.11,-313.00,4483.00,3355,20240326,-39.79,1820,20241209,10.99,2780,-27.34,20250228,1906,5.98,20250403,3090,-34.63,20240425,1820,10.99,20241209,1.32,Y,011280,500,354 억,,743377,N,N,0,N,00,N
20250404,150244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,37,2,1.88,140029660,70820,168.28,1968,2020,1940,2555,1378,1968,1977.26,1.05,0,4644,2078,2022,1964,1908,1850,2025,1911,354,587,500,1410,5,1,70805940,1420,-6.41,0.45,12,0.10,-313.00,4483.00,3355,20240326,-40.24,1820,20241209,10.16,2780,-27.88,20250228,1906,5.19,20250403,3090,-35.11,20240425,1820,10.16,20241209,1.32,Y,011280,500,354 억,,743377,N,N,0,N,00,N
20250404,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1989,21,2,1.07,131959891,66771,158.66,1968,2020,1940,2555,1378,1968,1976.31,1.05,0,4634,2078,2022,1964,1908,1850,2025,1911,354,587,500,1410,1,1,70805940,1408,-6.35,0.44,12,0.09,-313.00,4483.00,3355,20240326,-40.72,1820,20241209,9.29,2780,-28.45,20250228,1906,4.35,20250403,3090,-35.63,20240425,1820,9.29,20241209,1.32,Y,011280,500,354 억,,743377,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 20250407 160242 57 100.00 KOSPI 종이·목재 N N N N N 1938 -82 5 -4.06 177738672 91720 115.95 2020 2020 1922 2625 1415 2020 1937.84 1.06 0 -26933 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1372 -6.19 0.43 12 0.13 -313.00 4483.00 3355 20240326 -42.24 1820 20241209 6.48 2780 -30.29 20250228 1906 1.68 20250403 3090 -37.28 20240425 1820 6.48 20241209 1.31 Y 011280 500 354 억 748599 N N 1136 N 00 N
3 20250407 150245 57 100.00 KOSPI 종이·목재 N N N N N 1927 -93 5 -4.60 175298930 90458 114.36 2020 2020 1922 2625 1415 2020 1937.90 1.06 0 -26125 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1364 -6.16 0.43 12 0.13 -313.00 4483.00 3355 20240326 -42.56 1820 20241209 5.88 2780 -30.68 20250228 1906 1.10 20250403 3090 -37.64 20240425 1820 5.88 20241209 1.31 Y 011280 500 354 억 748599 N N 0 N 00 N
4 20250407 140244 57 100.00 KOSPI 종이·목재 N N N N N 1928 -92 5 -4.55 160262758 82668 104.51 2020 2020 1922 2625 1415 2020 1938.63 1.06 0 -29217 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1365 -6.16 0.43 12 0.12 -313.00 4483.00 3355 20240326 -42.53 1820 20241209 5.93 2780 -30.65 20250228 1906 1.15 20250403 3090 -37.61 20240425 1820 5.93 20241209 1.31 Y 011280 500 354 억 748599 N N 0 N 00 N
5 20250407 130243 57 100.00 KOSPI 종이·목재 N N N N N 1937 -83 5 -4.11 111865379 57594 72.81 2020 2020 1928 2625 1415 2020 1942.31 1.06 0 -15060 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1372 -6.19 0.43 12 0.08 -313.00 4483.00 3355 20240326 -42.27 1820 20241209 6.43 2780 -30.32 20250228 1906 1.63 20250403 3090 -37.31 20240425 1820 6.43 20241209 1.31 Y 011280 500 354 억 748599 N N 0 N 00 N
6 20250407 120243 57 100.00 KOSPI 종이·목재 N N N N N 1945 -75 5 -3.71 101678136 52346 66.18 2020 2020 1928 2625 1415 2020 1942.42 1.06 0 -12422 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1377 -6.21 0.43 12 0.07 -313.00 4483.00 3355 20240326 -42.03 1820 20241209 6.87 2780 -30.04 20250228 1906 2.05 20250403 3090 -37.06 20240425 1820 6.87 20241209 1.31 Y 011280 500 354 억 748599 N N 0 N 00 N
7 20250407 110243 57 100.00 KOSPI 종이·목재 N N N N N 1949 -71 5 -3.51 97215863 50052 63.28 2020 2020 1928 2625 1415 2020 1942.30 1.06 0 -11985 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1380 -6.23 0.43 12 0.07 -313.00 4483.00 3355 20240326 -41.91 1820 20241209 7.09 2780 -29.89 20250228 1906 2.26 20250403 3090 -36.93 20240425 1820 7.09 20241209 1.31 Y 011280 500 354 억 748599 N N 0 N 00 N
8 20250407 100243 57 100.00 KOSPI 종이·목재 N N N N N 1931 -89 5 -4.41 93318651 48040 60.73 2020 2020 1928 2625 1415 2020 1942.52 1.06 0 -12556 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1367 -6.17 0.43 12 0.07 -313.00 4483.00 3355 20240326 -42.44 1820 20241209 6.10 2780 -30.54 20250228 1906 1.31 20250403 3090 -37.51 20240425 1820 6.10 20241209 1.31 Y 011280 500 354 억 748599 N N 0 N 00 N
9 20250407 090244 57 100.00 KOSPI 종이·목재 N N N N N 1967 -53 5 -2.62 3009945 1500 1.90 2020 2020 1967 2625 1415 2020 2006.63 1.06 0 -142 2073 2046 1993 1966 1913 2060 1980 354 605 500 1450 1 1 70805940 1393 -6.28 0.44 12 0.00 -313.00 4483.00 3355 20240326 -41.37 1820 20241209 8.08 2780 -29.24 20250228 1906 3.20 20250403 3090 -36.34 20240425 1820 8.08 20241209 1.31 Y 011280 500 354 억 748599 N N 0 N 00 N
10 20250404 160243 57 100.00 KOSPI 종이·목재 N N N N N 2020 52 2 2.64 156716015 79101 187.96 1968 2020 1940 2555 1378 1968 1981.19 1.05 0 5447 2078 2022 1964 1908 1850 2025 1911 354 587 500 1410 5 1 70805940 1430 -6.45 0.45 12 0.11 -313.00 4483.00 3355 20240326 -39.79 1820 20241209 10.99 2780 -27.34 20250228 1906 5.98 20250403 3090 -34.63 20240425 1820 10.99 20241209 1.32 Y 011280 500 354 억 743377 N N 0 N 00 N
11 20250404 150244 57 100.00 KOSPI 종이·목재 N N N N N 2005 37 2 1.88 140029660 70820 168.28 1968 2020 1940 2555 1378 1968 1977.26 1.05 0 4644 2078 2022 1964 1908 1850 2025 1911 354 587 500 1410 5 1 70805940 1420 -6.41 0.45 12 0.10 -313.00 4483.00 3355 20240326 -40.24 1820 20241209 10.16 2780 -27.88 20250228 1906 5.19 20250403 3090 -35.11 20240425 1820 10.16 20241209 1.32 Y 011280 500 354 억 743377 N N 0 N 00 N
12 20250404 140245 57 100.00 KOSPI 종이·목재 N N N N N 1989 21 2 1.07 131959891 66771 158.66 1968 2020 1940 2555 1378 1968 1976.31 1.05 0 4634 2078 2022 1964 1908 1850 2025 1911 354 587 500 1410 1 1 70805940 1408 -6.35 0.44 12 0.09 -313.00 4483.00 3355 20240326 -40.72 1820 20241209 9.29 2780 -28.45 20250228 1906 4.35 20250403 3090 -35.63 20240425 1820 9.29 20241209 1.32 Y 011280 500 354 억 743377 N N 0 N 00 N