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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,138895690,66526,54.08,2090,2100,2075,2720,1470,2095,2087.84,3.13,0,2131,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,870,2.14,0.19,12,0.16,978.00,10852.00,2435,20241014,-14.17,1906,20241209,9.65,2240,-6.70,20250306,1993,4.87,20250203,2435,-14.17,20241014,1906,9.65,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,6,N,00,N
20250421,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,138425625,66301,53.89,2090,2100,2075,2720,1470,2095,2087.84,3.13,0,2186,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,870,2.14,0.19,12,0.16,978.00,10852.00,2435,20241014,-14.17,1906,20241209,9.65,2240,-6.70,20250306,1993,4.87,20250203,2435,-14.17,20241014,1906,9.65,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,91,N,00,N
20250421,140236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-10,5,-0.48,129912545,62211,50.57,2090,2100,2075,2720,1470,2095,2088.26,3.13,0,2203,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,868,2.13,0.19,12,0.15,978.00,10852.00,2435,20241014,-14.37,1906,20241209,9.39,2240,-6.92,20250306,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,91,N,00,N
20250421,130237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,123341605,59053,48.00,2090,2100,2075,2720,1470,2095,2088.66,3.13,0,4964,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,870,2.14,0.19,12,0.14,978.00,10852.00,2435,20241014,-14.17,1906,20241209,9.65,2240,-6.70,20250306,1993,4.87,20250203,2435,-14.17,20241014,1906,9.65,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,91,N,00,N
20250421,120236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-10,5,-0.48,105637874,50543,41.08,2090,2100,2080,2720,1470,2095,2090.06,3.13,0,4783,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,868,2.13,0.19,12,0.12,978.00,10852.00,2435,20241014,-14.37,1906,20241209,9.39,2240,-6.92,20250306,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,91,N,00,N
20250421,110237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,0,3,0.00,69736449,33336,27.10,2090,2100,2085,2720,1470,2095,2091.93,3.13,0,4017,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,872,2.14,0.19,12,0.08,978.00,10852.00,2435,20241014,-13.96,1906,20241209,9.92,2240,-6.47,20250306,1993,5.12,20250203,2435,-13.96,20241014,1906,9.92,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,91,N,00,N
20250421,100235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,0,3,0.00,46872719,22401,18.21,2090,2100,2085,2720,1470,2095,2092.44,3.13,0,5929,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,872,2.14,0.19,12,0.05,978.00,10852.00,2435,20241014,-13.96,1906,20241209,9.92,2240,-6.47,20250306,1993,5.12,20250203,2435,-13.96,20241014,1906,9.92,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,91,N,00,N
20250421,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-5,5,-0.24,4088035,1956,1.59,2090,2090,2085,2720,1470,2095,2090.00,3.13,0,0,2128,2111,2083,2066,2038,2120,2075,1040,625,2500,1550,5,1,41609310,870,2.14,0.19,12,0.00,978.00,10852.00,2435,20241014,-14.17,1906,20241209,9.65,2240,-6.70,20250306,1993,4.87,20250203,2435,-14.17,20241014,1906,9.65,20241209,1.25,Y,009200,2500,1040 억,,1301634,N,N,91,N,00,N
20250418,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,30,2,1.45,254948723,122654,166.24,2065,2100,2055,2680,1450,2065,2078.60,3.08,0,21153,2085,2075,2065,2055,2045,2080,2060,1040,615,2500,1520,5,1,41609310,872,2.14,0.19,12,0.29,978.00,10852.00,2435,20241014,-13.96,1906,20241209,9.92,2240,-6.47,20250306,1993,5.12,20250203,2435,-13.96,20241014,1906,9.92,20241209,1.27,Y,009200,2500,1040 억,,1280439,N,N,91,N,00,N
20250418,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,30,2,1.45,201873146,97332,131.92,2065,2095,2055,2680,1450,2065,2074.07,3.08,0,20110,2085,2075,2065,2055,2045,2080,2060,1040,615,2500,1520,5,1,41609310,872,2.14,0.19,12,0.23,978.00,10852.00,2435,20241014,-13.96,1906,20241209,9.92,2240,-6.47,20250306,1993,5.12,20250203,2435,-13.96,20241014,1906,9.92,20241209,1.27,Y,009200,2500,1040 억,,1280439,N,N,0,N,00,N
20250418,140236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,20,2,0.97,164876270,79602,107.89,2065,2085,2055,2680,1450,2065,2071.26,3.08,0,18141,2085,2075,2065,2055,2045,2080,2060,1040,615,2500,1520,5,1,41609310,868,2.13,0.19,12,0.19,978.00,10852.00,2435,20241014,-14.37,1906,20241209,9.39,2240,-6.92,20250306,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.27,Y,009200,2500,1040 억,,1280439,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 20250421 160232 57 100.00 KOSPI 종이·목재 N N N N N 2090 -5 5 -0.24 138895690 66526 54.08 2090 2100 2075 2720 1470 2095 2087.84 3.13 0 2131 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 870 2.14 0.19 12 0.16 978.00 10852.00 2435 20241014 -14.17 1906 20241209 9.65 2240 -6.70 20250306 1993 4.87 20250203 2435 -14.17 20241014 1906 9.65 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 6 N 00 N
3 20250421 150236 57 100.00 KOSPI 종이·목재 N N N N N 2090 -5 5 -0.24 138425625 66301 53.89 2090 2100 2075 2720 1470 2095 2087.84 3.13 0 2186 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 870 2.14 0.19 12 0.16 978.00 10852.00 2435 20241014 -14.17 1906 20241209 9.65 2240 -6.70 20250306 1993 4.87 20250203 2435 -14.17 20241014 1906 9.65 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 91 N 00 N
4 20250421 140236 57 100.00 KOSPI 종이·목재 N N N N N 2085 -10 5 -0.48 129912545 62211 50.57 2090 2100 2075 2720 1470 2095 2088.26 3.13 0 2203 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 868 2.13 0.19 12 0.15 978.00 10852.00 2435 20241014 -14.37 1906 20241209 9.39 2240 -6.92 20250306 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 91 N 00 N
5 20250421 130237 57 100.00 KOSPI 종이·목재 N N N N N 2090 -5 5 -0.24 123341605 59053 48.00 2090 2100 2075 2720 1470 2095 2088.66 3.13 0 4964 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 870 2.14 0.19 12 0.14 978.00 10852.00 2435 20241014 -14.17 1906 20241209 9.65 2240 -6.70 20250306 1993 4.87 20250203 2435 -14.17 20241014 1906 9.65 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 91 N 00 N
6 20250421 120236 57 100.00 KOSPI 종이·목재 N N N N N 2085 -10 5 -0.48 105637874 50543 41.08 2090 2100 2080 2720 1470 2095 2090.06 3.13 0 4783 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 868 2.13 0.19 12 0.12 978.00 10852.00 2435 20241014 -14.37 1906 20241209 9.39 2240 -6.92 20250306 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 91 N 00 N
7 20250421 110237 57 100.00 KOSPI 종이·목재 N N N N N 2095 0 3 0.00 69736449 33336 27.10 2090 2100 2085 2720 1470 2095 2091.93 3.13 0 4017 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 872 2.14 0.19 12 0.08 978.00 10852.00 2435 20241014 -13.96 1906 20241209 9.92 2240 -6.47 20250306 1993 5.12 20250203 2435 -13.96 20241014 1906 9.92 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 91 N 00 N
8 20250421 100235 57 100.00 KOSPI 종이·목재 N N N N N 2095 0 3 0.00 46872719 22401 18.21 2090 2100 2085 2720 1470 2095 2092.44 3.13 0 5929 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 872 2.14 0.19 12 0.05 978.00 10852.00 2435 20241014 -13.96 1906 20241209 9.92 2240 -6.47 20250306 1993 5.12 20250203 2435 -13.96 20241014 1906 9.92 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 91 N 00 N
9 20250421 090240 57 100.00 KOSPI 종이·목재 N N N N N 2090 -5 5 -0.24 4088035 1956 1.59 2090 2090 2085 2720 1470 2095 2090.00 3.13 0 0 2128 2111 2083 2066 2038 2120 2075 1040 625 2500 1550 5 1 41609310 870 2.14 0.19 12 0.00 978.00 10852.00 2435 20241014 -14.17 1906 20241209 9.65 2240 -6.70 20250306 1993 4.87 20250203 2435 -14.17 20241014 1906 9.65 20241209 1.25 Y 009200 2500 1040 억 1301634 N N 91 N 00 N
10 20250418 160232 57 100.00 KOSPI 종이·목재 N N N N N 2095 30 2 1.45 254948723 122654 166.24 2065 2100 2055 2680 1450 2065 2078.60 3.08 0 21153 2085 2075 2065 2055 2045 2080 2060 1040 615 2500 1520 5 1 41609310 872 2.14 0.19 12 0.29 978.00 10852.00 2435 20241014 -13.96 1906 20241209 9.92 2240 -6.47 20250306 1993 5.12 20250203 2435 -13.96 20241014 1906 9.92 20241209 1.27 Y 009200 2500 1040 억 1280439 N N 91 N 00 N
11 20250418 150235 57 100.00 KOSPI 종이·목재 N N N N N 2095 30 2 1.45 201873146 97332 131.92 2065 2095 2055 2680 1450 2065 2074.07 3.08 0 20110 2085 2075 2065 2055 2045 2080 2060 1040 615 2500 1520 5 1 41609310 872 2.14 0.19 12 0.23 978.00 10852.00 2435 20241014 -13.96 1906 20241209 9.92 2240 -6.47 20250306 1993 5.12 20250203 2435 -13.96 20241014 1906 9.92 20241209 1.27 Y 009200 2500 1040 억 1280439 N N 0 N 00 N
12 20250418 140236 57 100.00 KOSPI 종이·목재 N N N N N 2085 20 2 0.97 164876270 79602 107.89 2065 2085 2055 2680 1450 2065 2071.26 3.08 0 18141 2085 2075 2065 2055 2045 2080 2060 1040 615 2500 1520 5 1 41609310 868 2.13 0.19 12 0.19 978.00 10852.00 2435 20241014 -14.37 1906 20241209 9.39 2240 -6.92 20250306 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.27 Y 009200 2500 1040 억 1280439 N N 0 N 00 N