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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2990,0,3,0.00,560740325,188541,96.96,2965,3000,2940,3885,2095,2990,2974.06,2.01,0,8564,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1865,8.28,0.29,12,0.30,361.00,10214.00,3425,20250102,-12.70,2340,20241210,27.78,3425,-12.70,20250102,2600,15.00,20250203,3425,-12.70,20250102,2340,27.78,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,28363,N,00,N
20250411,150237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2980,-10,5,-0.33,505532695,170017,87.44,2965,3000,2940,3885,2095,2990,2973.42,2.01,0,3756,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1859,8.25,0.29,12,0.27,361.00,10214.00,3425,20250102,-12.99,2340,20241210,27.35,3425,-12.99,20250102,2600,14.62,20250203,3425,-12.99,20250102,2340,27.35,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,245,N,00,N
20250411,140237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2970,-20,5,-0.67,370691560,124837,64.20,2965,3000,2940,3885,2095,2990,2969.40,2.01,0,23148,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1852,8.23,0.29,12,0.20,361.00,10214.00,3425,20250102,-13.28,2340,20241210,26.92,3425,-13.28,20250102,2600,14.23,20250203,3425,-13.28,20250102,2340,26.92,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,245,N,00,N
20250411,130238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2985,-5,5,-0.17,299319175,100864,51.87,2965,3000,2940,3885,2095,2990,2967.55,2.01,0,21743,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1862,8.27,0.29,12,0.16,361.00,10214.00,3425,20250102,-12.85,2340,20241210,27.56,3425,-12.85,20250102,2600,14.81,20250203,3425,-12.85,20250102,2340,27.56,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,245,N,00,N
20250411,120237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2975,-15,5,-0.50,268267145,90469,46.53,2965,3000,2940,3885,2095,2990,2965.29,2.01,0,21990,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1855,8.24,0.29,12,0.15,361.00,10214.00,3425,20250102,-13.14,2340,20241210,27.14,3425,-13.14,20250102,2600,14.42,20250203,3425,-13.14,20250102,2340,27.14,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,245,N,00,N
20250411,110236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2970,-20,5,-0.67,202013195,68190,35.07,2965,3000,2940,3885,2095,2990,2962.50,2.01,0,19948,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1852,8.23,0.29,12,0.11,361.00,10214.00,3425,20250102,-13.28,2340,20241210,26.92,3425,-13.28,20250102,2600,14.23,20250203,3425,-13.28,20250102,2340,26.92,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,245,N,00,N
20250411,100238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2955,-35,5,-1.17,149919965,50636,26.04,2965,3000,2940,3885,2095,2990,2960.74,2.01,0,20980,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1843,8.19,0.29,12,0.08,361.00,10214.00,3425,20250102,-13.72,2340,20241210,26.28,3425,-13.72,20250102,2600,13.65,20250203,3425,-13.72,20250102,2340,26.28,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,245,N,00,N
20250411,090238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2985,-5,5,-0.17,7401425,2494,1.28,2965,2990,2960,3885,2095,2990,2967.69,2.01,0,1557,3053,3021,2958,2926,2863,3037,2942,1559,895,2500,2210,5,1,62368324,1862,8.27,0.29,12,0.00,361.00,10214.00,3425,20250102,-12.85,2340,20241210,27.56,3425,-12.85,20250102,2600,14.81,20250203,3425,-12.85,20250102,2340,27.56,20241210,1.07,Y,009580,2500,1559 억,,1253673,N,N,245,N,00,N
20250410,160236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2990,145,2,5.10,569961935,194296,36.41,2900,2990,2895,3695,1995,2845,2933.18,1.96,0,16595,3081,2962,2901,2782,2721,2932,2752,1559,850,2500,2100,5,1,62368324,1865,8.28,0.29,12,0.31,361.00,10214.00,3425,20250102,-12.70,2340,20241210,27.78,3425,-12.70,20250102,2600,15.00,20250203,3425,-12.70,20250102,2340,27.78,20241210,1.08,Y,009580,2500,1559 억,,1222476,N,N,245,N,00,N
20250410,150236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2955,110,2,3.87,531314495,181337,33.98,2900,2985,2895,3695,1995,2845,2929.98,1.96,0,14742,3081,2962,2901,2782,2721,2932,2752,1559,850,2500,2100,5,1,62368324,1843,8.19,0.29,12,0.29,361.00,10214.00,3425,20250102,-13.72,2340,20241210,26.28,3425,-13.72,20250102,2600,13.65,20250203,3425,-13.72,20250102,2340,26.28,20241210,1.08,Y,009580,2500,1559 억,,1222476,N,N,16018,N,00,N
20250410,140236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,100,2,3.51,465166960,159006,29.80,2900,2960,2895,3695,1995,2845,2925.47,1.96,0,10770,3081,2962,2901,2782,2721,2932,2752,1559,850,2500,2100,5,1,62368324,1837,8.16,0.29,12,0.25,361.00,10214.00,3425,20250102,-14.01,2340,20241210,25.85,3425,-14.01,20250102,2600,13.27,20250203,3425,-14.01,20250102,2340,25.85,20241210,1.08,Y,009580,2500,1559 억,,1222476,N,N,16018,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 20250411 160236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2990 0 3 0.00 560740325 188541 96.96 2965 3000 2940 3885 2095 2990 2974.06 2.01 0 8564 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1865 8.28 0.29 12 0.30 361.00 10214.00 3425 20250102 -12.70 2340 20241210 27.78 3425 -12.70 20250102 2600 15.00 20250203 3425 -12.70 20250102 2340 27.78 20241210 1.07 Y 009580 2500 1559 억 1253673 N N 28363 N 00 N
3 20250411 150237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2980 -10 5 -0.33 505532695 170017 87.44 2965 3000 2940 3885 2095 2990 2973.42 2.01 0 3756 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1859 8.25 0.29 12 0.27 361.00 10214.00 3425 20250102 -12.99 2340 20241210 27.35 3425 -12.99 20250102 2600 14.62 20250203 3425 -12.99 20250102 2340 27.35 20241210 1.07 Y 009580 2500 1559 억 1253673 N N 245 N 00 N
4 20250411 140237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2970 -20 5 -0.67 370691560 124837 64.20 2965 3000 2940 3885 2095 2990 2969.40 2.01 0 23148 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1852 8.23 0.29 12 0.20 361.00 10214.00 3425 20250102 -13.28 2340 20241210 26.92 3425 -13.28 20250102 2600 14.23 20250203 3425 -13.28 20250102 2340 26.92 20241210 1.07 Y 009580 2500 1559 억 1253673 N N 245 N 00 N
5 20250411 130238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2985 -5 5 -0.17 299319175 100864 51.87 2965 3000 2940 3885 2095 2990 2967.55 2.01 0 21743 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1862 8.27 0.29 12 0.16 361.00 10214.00 3425 20250102 -12.85 2340 20241210 27.56 3425 -12.85 20250102 2600 14.81 20250203 3425 -12.85 20250102 2340 27.56 20241210 1.07 Y 009580 2500 1559 억 1253673 N N 245 N 00 N
6 20250411 120237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2975 -15 5 -0.50 268267145 90469 46.53 2965 3000 2940 3885 2095 2990 2965.29 2.01 0 21990 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1855 8.24 0.29 12 0.15 361.00 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 1.07 Y 009580 2500 1559 억 1253673 N N 245 N 00 N
7 20250411 110236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2970 -20 5 -0.67 202013195 68190 35.07 2965 3000 2940 3885 2095 2990 2962.50 2.01 0 19948 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1852 8.23 0.29 12 0.11 361.00 10214.00 3425 20250102 -13.28 2340 20241210 26.92 3425 -13.28 20250102 2600 14.23 20250203 3425 -13.28 20250102 2340 26.92 20241210 1.07 Y 009580 2500 1559 억 1253673 N N 245 N 00 N
8 20250411 100238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2955 -35 5 -1.17 149919965 50636 26.04 2965 3000 2940 3885 2095 2990 2960.74 2.01 0 20980 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1843 8.19 0.29 12 0.08 361.00 10214.00 3425 20250102 -13.72 2340 20241210 26.28 3425 -13.72 20250102 2600 13.65 20250203 3425 -13.72 20250102 2340 26.28 20241210 1.07 Y 009580 2500 1559 억 1253673 N N 245 N 00 N
9 20250411 090238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2985 -5 5 -0.17 7401425 2494 1.28 2965 2990 2960 3885 2095 2990 2967.69 2.01 0 1557 3053 3021 2958 2926 2863 3037 2942 1559 895 2500 2210 5 1 62368324 1862 8.27 0.29 12 0.00 361.00 10214.00 3425 20250102 -12.85 2340 20241210 27.56 3425 -12.85 20250102 2600 14.81 20250203 3425 -12.85 20250102 2340 27.56 20241210 1.07 Y 009580 2500 1559 억 1253673 N N 245 N 00 N
10 20250410 160236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2990 145 2 5.10 569961935 194296 36.41 2900 2990 2895 3695 1995 2845 2933.18 1.96 0 16595 3081 2962 2901 2782 2721 2932 2752 1559 850 2500 2100 5 1 62368324 1865 8.28 0.29 12 0.31 361.00 10214.00 3425 20250102 -12.70 2340 20241210 27.78 3425 -12.70 20250102 2600 15.00 20250203 3425 -12.70 20250102 2340 27.78 20241210 1.08 Y 009580 2500 1559 억 1222476 N N 245 N 00 N
11 20250410 150236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2955 110 2 3.87 531314495 181337 33.98 2900 2985 2895 3695 1995 2845 2929.98 1.96 0 14742 3081 2962 2901 2782 2721 2932 2752 1559 850 2500 2100 5 1 62368324 1843 8.19 0.29 12 0.29 361.00 10214.00 3425 20250102 -13.72 2340 20241210 26.28 3425 -13.72 20250102 2600 13.65 20250203 3425 -13.72 20250102 2340 26.28 20241210 1.08 Y 009580 2500 1559 억 1222476 N N 16018 N 00 N
12 20250410 140236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 100 2 3.51 465166960 159006 29.80 2900 2960 2895 3695 1995 2845 2925.47 1.96 0 10770 3081 2962 2901 2782 2721 2932 2752 1559 850 2500 2100 5 1 62368324 1837 8.16 0.29 12 0.25 361.00 10214.00 3425 20250102 -14.01 2340 20241210 25.85 3425 -14.01 20250102 2600 13.27 20250203 3425 -14.01 20250102 2340 25.85 20241210 1.08 Y 009580 2500 1559 억 1222476 N N 16018 N 00 N