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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009200/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
20250430,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2180,-15,5,-0.68,322980374,148160,92.03,2195,2200,2165,2850,1540,2195,2179.94,2.72,0,-1903,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,907,2.23,0.20,12,0.36,978.00,10852.00,2435,20241014,-10.47,1906,20241209,14.38,2400,-9.17,20250422,1993,9.38,20250203,2435,-10.47,20241014,1906,14.38,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,33,N,00,N
20250430,150239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2185,-10,5,-0.46,255753146,117322,72.88,2195,2200,2165,2850,1540,2195,2179.92,2.72,0,-5508,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,909,2.23,0.20,12,0.28,978.00,10852.00,2435,20241014,-10.27,1906,20241209,14.64,2400,-8.96,20250422,1993,9.63,20250203,2435,-10.27,20241014,1906,14.64,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,7,N,00,N
20250430,140239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,-25,5,-1.14,213009421,97638,60.65,2195,2200,2170,2850,1540,2195,2181.62,2.72,0,-7633,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,903,2.22,0.20,12,0.23,978.00,10852.00,2435,20241014,-10.88,1906,20241209,13.85,2400,-9.58,20250422,1993,8.88,20250203,2435,-10.88,20241014,1906,13.85,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,7,N,00,N
20250430,130240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2180,-15,5,-0.68,197979784,90731,56.36,2195,2200,2170,2850,1540,2195,2182.05,2.72,0,-10983,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,907,2.23,0.20,12,0.22,978.00,10852.00,2435,20241014,-10.47,1906,20241209,14.38,2400,-9.17,20250422,1993,9.38,20250203,2435,-10.47,20241014,1906,14.38,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,7,N,00,N
20250430,120241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,-25,5,-1.14,137131125,62849,39.04,2195,2200,2170,2850,1540,2195,2181.91,2.72,0,-6726,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,903,2.22,0.20,12,0.15,978.00,10852.00,2435,20241014,-10.88,1906,20241209,13.85,2400,-9.58,20250422,1993,8.88,20250203,2435,-10.88,20241014,1906,13.85,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,7,N,00,N
20250430,110239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,-20,5,-0.91,118170265,54131,33.62,2195,2200,2170,2850,1540,2195,2183.04,2.72,0,-9735,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,905,2.22,0.20,12,0.13,978.00,10852.00,2435,20241014,-10.68,1906,20241209,14.11,2400,-9.38,20250422,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,7,N,00,N
20250430,100241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2185,-10,5,-0.46,59111715,27050,16.80,2195,2200,2175,2850,1540,2195,2185.27,2.72,0,-6720,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,909,2.23,0.20,12,0.07,978.00,10852.00,2435,20241014,-10.27,1906,20241209,14.64,2400,-8.96,20250422,1993,9.63,20250203,2435,-10.27,20241014,1906,14.64,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,7,N,00,N
20250430,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2200,5,2,0.23,18252480,8315,5.17,2195,2200,2195,2850,1540,2195,2195.13,2.72,0,-5402,2225,2210,2185,2170,2145,2217,2177,1040,655,2500,1620,5,1,41609310,915,2.25,0.20,12,0.02,978.00,10852.00,2435,20241014,-9.65,1906,20241209,15.42,2400,-8.33,20250422,1993,10.39,20250203,2435,-9.65,20241014,1906,15.42,20241209,2.08,Y,009200,2500,1040 억,,1133712,N,N,7,N,00,N
20250429,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2195,15,2,0.69,349746112,160501,64.82,2170,2200,2160,2830,1530,2180,2179.07,2.72,0,12361,2230,2205,2185,2160,2140,2195,2150,1040,650,2500,1610,5,1,41609310,913,2.24,0.20,12,0.39,978.00,10852.00,2435,20241014,-9.86,1906,20241209,15.16,2400,-8.54,20250422,1993,10.14,20250203,2435,-9.86,20241014,1906,15.16,20241209,2.03,Y,009200,2500,1040 억,,1130021,N,N,7,N,00,N
20250429,150239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,10,2,0.46,320872172,147323,59.49,2170,2200,2160,2830,1530,2180,2178.02,2.72,0,14243,2230,2205,2185,2160,2140,2195,2150,1040,650,2500,1610,5,1,41609310,911,2.24,0.20,12,0.35,978.00,10852.00,2435,20241014,-10.06,1906,20241209,14.90,2400,-8.75,20250422,1993,9.88,20250203,2435,-10.06,20241014,1906,14.90,20241209,2.03,Y,009200,2500,1040 억,,1130021,N,N,2023,N,00,N
20250429,140239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,10,2,0.46,234706837,107922,43.58,2170,2195,2160,2830,1530,2180,2174.78,2.72,0,17789,2230,2205,2185,2160,2140,2195,2150,1040,650,2500,1610,5,1,41609310,911,2.24,0.20,12,0.26,978.00,10852.00,2435,20241014,-10.06,1906,20241209,14.90,2400,-8.75,20250422,1993,9.88,20250203,2435,-10.06,20241014,1906,14.90,20241209,2.03,Y,009200,2500,1040 억,,1130021,N,N,2023,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 20250430 160238 57 100.00 KOSPI 종이·목재 N N N N N 2180 -15 5 -0.68 322980374 148160 92.03 2195 2200 2165 2850 1540 2195 2179.94 2.72 0 -1903 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 907 2.23 0.20 12 0.36 978.00 10852.00 2435 20241014 -10.47 1906 20241209 14.38 2400 -9.17 20250422 1993 9.38 20250203 2435 -10.47 20241014 1906 14.38 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 33 N 00 N
3 20250430 150239 57 100.00 KOSPI 종이·목재 N N N N N 2185 -10 5 -0.46 255753146 117322 72.88 2195 2200 2165 2850 1540 2195 2179.92 2.72 0 -5508 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 909 2.23 0.20 12 0.28 978.00 10852.00 2435 20241014 -10.27 1906 20241209 14.64 2400 -8.96 20250422 1993 9.63 20250203 2435 -10.27 20241014 1906 14.64 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 7 N 00 N
4 20250430 140239 57 100.00 KOSPI 종이·목재 N N N N N 2170 -25 5 -1.14 213009421 97638 60.65 2195 2200 2170 2850 1540 2195 2181.62 2.72 0 -7633 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 903 2.22 0.20 12 0.23 978.00 10852.00 2435 20241014 -10.88 1906 20241209 13.85 2400 -9.58 20250422 1993 8.88 20250203 2435 -10.88 20241014 1906 13.85 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 7 N 00 N
5 20250430 130240 57 100.00 KOSPI 종이·목재 N N N N N 2180 -15 5 -0.68 197979784 90731 56.36 2195 2200 2170 2850 1540 2195 2182.05 2.72 0 -10983 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 907 2.23 0.20 12 0.22 978.00 10852.00 2435 20241014 -10.47 1906 20241209 14.38 2400 -9.17 20250422 1993 9.38 20250203 2435 -10.47 20241014 1906 14.38 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 7 N 00 N
6 20250430 120241 57 100.00 KOSPI 종이·목재 N N N N N 2170 -25 5 -1.14 137131125 62849 39.04 2195 2200 2170 2850 1540 2195 2181.91 2.72 0 -6726 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 903 2.22 0.20 12 0.15 978.00 10852.00 2435 20241014 -10.88 1906 20241209 13.85 2400 -9.58 20250422 1993 8.88 20250203 2435 -10.88 20241014 1906 13.85 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 7 N 00 N
7 20250430 110239 57 100.00 KOSPI 종이·목재 N N N N N 2175 -20 5 -0.91 118170265 54131 33.62 2195 2200 2170 2850 1540 2195 2183.04 2.72 0 -9735 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 905 2.22 0.20 12 0.13 978.00 10852.00 2435 20241014 -10.68 1906 20241209 14.11 2400 -9.38 20250422 1993 9.13 20250203 2435 -10.68 20241014 1906 14.11 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 7 N 00 N
8 20250430 100241 57 100.00 KOSPI 종이·목재 N N N N N 2185 -10 5 -0.46 59111715 27050 16.80 2195 2200 2175 2850 1540 2195 2185.27 2.72 0 -6720 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 909 2.23 0.20 12 0.07 978.00 10852.00 2435 20241014 -10.27 1906 20241209 14.64 2400 -8.96 20250422 1993 9.63 20250203 2435 -10.27 20241014 1906 14.64 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 7 N 00 N
9 20250430 090240 57 100.00 KOSPI 종이·목재 N N N N N 2200 5 2 0.23 18252480 8315 5.17 2195 2200 2195 2850 1540 2195 2195.13 2.72 0 -5402 2225 2210 2185 2170 2145 2217 2177 1040 655 2500 1620 5 1 41609310 915 2.25 0.20 12 0.02 978.00 10852.00 2435 20241014 -9.65 1906 20241209 15.42 2400 -8.33 20250422 1993 10.39 20250203 2435 -9.65 20241014 1906 15.42 20241209 2.08 Y 009200 2500 1040 억 1133712 N N 7 N 00 N
10 20250429 160237 57 100.00 KOSPI 종이·목재 N N N N N 2195 15 2 0.69 349746112 160501 64.82 2170 2200 2160 2830 1530 2180 2179.07 2.72 0 12361 2230 2205 2185 2160 2140 2195 2150 1040 650 2500 1610 5 1 41609310 913 2.24 0.20 12 0.39 978.00 10852.00 2435 20241014 -9.86 1906 20241209 15.16 2400 -8.54 20250422 1993 10.14 20250203 2435 -9.86 20241014 1906 15.16 20241209 2.03 Y 009200 2500 1040 억 1130021 N N 7 N 00 N
11 20250429 150239 57 100.00 KOSPI 종이·목재 N N N N N 2190 10 2 0.46 320872172 147323 59.49 2170 2200 2160 2830 1530 2180 2178.02 2.72 0 14243 2230 2205 2185 2160 2140 2195 2150 1040 650 2500 1610 5 1 41609310 911 2.24 0.20 12 0.35 978.00 10852.00 2435 20241014 -10.06 1906 20241209 14.90 2400 -8.75 20250422 1993 9.88 20250203 2435 -10.06 20241014 1906 14.90 20241209 2.03 Y 009200 2500 1040 억 1130021 N N 2023 N 00 N
12 20250429 140239 57 100.00 KOSPI 종이·목재 N N N N N 2190 10 2 0.46 234706837 107922 43.58 2170 2195 2160 2830 1530 2180 2174.78 2.72 0 17789 2230 2205 2185 2160 2140 2195 2150 1040 650 2500 1610 5 1 41609310 911 2.24 0.20 12 0.26 978.00 10852.00 2435 20241014 -10.06 1906 20241209 14.90 2400 -8.75 20250422 1993 9.88 20250203 2435 -10.06 20241014 1906 14.90 20241209 2.03 Y 009200 2500 1040 억 1130021 N N 2023 N 00 N