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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,-5,5,-0.24,134037125,64989,72.26,2070,2075,2050,2690,1450,2070,2062.46,3.10,0,1706,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,859,2.11,0.19,12,0.16,978.00,10852.00,2435,20241014,-15.20,1906,20241209,8.34,2240,-7.81,20250306,1993,3.61,20250203,2435,-15.20,20241014,1906,8.34,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250414,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,5,2,0.24,126291734,61239,68.09,2070,2075,2050,2690,1450,2070,2062.28,3.10,0,2354,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,863,2.12,0.19,12,0.15,978.00,10852.00,2435,20241014,-14.78,1906,20241209,8.87,2240,-7.37,20250306,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250414,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,0,3,0.00,115931700,56228,62.52,2070,2075,2050,2690,1450,2070,2061.81,3.10,0,1159,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,861,2.12,0.19,12,0.14,978.00,10852.00,2435,20241014,-14.99,1906,20241209,8.60,2240,-7.59,20250306,1993,3.86,20250203,2435,-14.99,20241014,1906,8.60,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250414,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,0,3,0.00,113492863,55050,61.21,2070,2075,2050,2690,1450,2070,2061.63,3.10,0,738,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,861,2.12,0.19,12,0.13,978.00,10852.00,2435,20241014,-14.99,1906,20241209,8.60,2240,-7.59,20250306,1993,3.86,20250203,2435,-14.99,20241014,1906,8.60,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250414,120234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,0,3,0.00,102149806,49568,55.11,2070,2075,2050,2690,1450,2070,2060.80,3.10,0,947,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,861,2.12,0.19,12,0.12,978.00,10852.00,2435,20241014,-14.99,1906,20241209,8.60,2240,-7.59,20250306,1993,3.86,20250203,2435,-14.99,20241014,1906,8.60,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250414,110233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,0,3,0.00,78216270,37973,42.22,2070,2075,2050,2690,1450,2070,2059.79,3.10,0,1693,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,861,2.12,0.19,12,0.09,978.00,10852.00,2435,20241014,-14.99,1906,20241209,8.60,2240,-7.59,20250306,1993,3.86,20250203,2435,-14.99,20241014,1906,8.60,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250414,100234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2060,-10,5,-0.48,69610355,33804,37.58,2070,2075,2050,2690,1450,2070,2059.23,3.10,0,1681,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,857,2.11,0.19,12,0.08,978.00,10852.00,2435,20241014,-15.40,1906,20241209,8.08,2240,-8.04,20250306,1993,3.36,20250203,2435,-15.40,20241014,1906,8.08,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250414,090234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,-5,5,-0.24,3839420,1856,2.06,2070,2070,2065,2690,1450,2070,2068.65,3.10,0,-68,2100,2085,2070,2055,2040,2092,2062,1040,620,2500,1530,5,1,41609310,859,2.11,0.19,12,0.00,978.00,10852.00,2435,20241014,-15.20,1906,20241209,8.34,2240,-7.81,20250306,1993,3.61,20250203,2435,-15.20,20241014,1906,8.34,20241209,1.34,Y,009200,2500,1040 억,,1291585,N,N,0,N,00,N
20250411,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-10,5,-0.48,185752891,89942,76.49,2055,2085,2055,2700,1460,2080,2065.25,3.12,0,-8837,2113,2096,2078,2061,2043,2105,2070,1040,620,2500,1530,5,1,41609310,861,2.12,0.19,12,0.22,978.00,10852.00,2435,20241014,-14.99,1906,20241209,8.60,2240,-7.59,20250306,1993,3.86,20250203,2435,-14.99,20241014,1906,8.60,20241209,1.33,Y,009200,2500,1040 억,,1299667,N,N,31,N,00,N
20250411,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,-15,5,-0.72,159051546,76993,65.48,2055,2085,2055,2700,1460,2080,2065.79,3.12,0,-7140,2113,2096,2078,2061,2043,2105,2070,1040,620,2500,1530,5,1,41609310,859,2.11,0.19,12,0.19,978.00,10852.00,2435,20241014,-15.20,1906,20241209,8.34,2240,-7.81,20250306,1993,3.61,20250203,2435,-15.20,20241014,1906,8.34,20241209,1.33,Y,009200,2500,1040 억,,1299667,N,N,31,N,00,N
20250411,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,-15,5,-0.72,122160650,59108,50.27,2055,2085,2055,2700,1460,2080,2066.74,3.12,0,-8826,2113,2096,2078,2061,2043,2105,2070,1040,620,2500,1530,5,1,41609310,859,2.11,0.19,12,0.14,978.00,10852.00,2435,20241014,-15.20,1906,20241209,8.34,2240,-7.81,20250306,1993,3.61,20250203,2435,-15.20,20241014,1906,8.34,20241209,1.33,Y,009200,2500,1040 억,,1299667,N,N,31,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 20250414 160232 57 100.00 KOSPI 종이·목재 N N N N N 2065 -5 5 -0.24 134037125 64989 72.26 2070 2075 2050 2690 1450 2070 2062.46 3.10 0 1706 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 859 2.11 0.19 12 0.16 978.00 10852.00 2435 20241014 -15.20 1906 20241209 8.34 2240 -7.81 20250306 1993 3.61 20250203 2435 -15.20 20241014 1906 8.34 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
3 20250414 150234 57 100.00 KOSPI 종이·목재 N N N N N 2075 5 2 0.24 126291734 61239 68.09 2070 2075 2050 2690 1450 2070 2062.28 3.10 0 2354 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 863 2.12 0.19 12 0.15 978.00 10852.00 2435 20241014 -14.78 1906 20241209 8.87 2240 -7.37 20250306 1993 4.11 20250203 2435 -14.78 20241014 1906 8.87 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
4 20250414 140233 57 100.00 KOSPI 종이·목재 N N N N N 2070 0 3 0.00 115931700 56228 62.52 2070 2075 2050 2690 1450 2070 2061.81 3.10 0 1159 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 861 2.12 0.19 12 0.14 978.00 10852.00 2435 20241014 -14.99 1906 20241209 8.60 2240 -7.59 20250306 1993 3.86 20250203 2435 -14.99 20241014 1906 8.60 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
5 20250414 130233 57 100.00 KOSPI 종이·목재 N N N N N 2070 0 3 0.00 113492863 55050 61.21 2070 2075 2050 2690 1450 2070 2061.63 3.10 0 738 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 861 2.12 0.19 12 0.13 978.00 10852.00 2435 20241014 -14.99 1906 20241209 8.60 2240 -7.59 20250306 1993 3.86 20250203 2435 -14.99 20241014 1906 8.60 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
6 20250414 120234 57 100.00 KOSPI 종이·목재 N N N N N 2070 0 3 0.00 102149806 49568 55.11 2070 2075 2050 2690 1450 2070 2060.80 3.10 0 947 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 861 2.12 0.19 12 0.12 978.00 10852.00 2435 20241014 -14.99 1906 20241209 8.60 2240 -7.59 20250306 1993 3.86 20250203 2435 -14.99 20241014 1906 8.60 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
7 20250414 110233 57 100.00 KOSPI 종이·목재 N N N N N 2070 0 3 0.00 78216270 37973 42.22 2070 2075 2050 2690 1450 2070 2059.79 3.10 0 1693 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 861 2.12 0.19 12 0.09 978.00 10852.00 2435 20241014 -14.99 1906 20241209 8.60 2240 -7.59 20250306 1993 3.86 20250203 2435 -14.99 20241014 1906 8.60 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
8 20250414 100234 57 100.00 KOSPI 종이·목재 N N N N N 2060 -10 5 -0.48 69610355 33804 37.58 2070 2075 2050 2690 1450 2070 2059.23 3.10 0 1681 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 857 2.11 0.19 12 0.08 978.00 10852.00 2435 20241014 -15.40 1906 20241209 8.08 2240 -8.04 20250306 1993 3.36 20250203 2435 -15.40 20241014 1906 8.08 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
9 20250414 090234 57 100.00 KOSPI 종이·목재 N N N N N 2065 -5 5 -0.24 3839420 1856 2.06 2070 2070 2065 2690 1450 2070 2068.65 3.10 0 -68 2100 2085 2070 2055 2040 2092 2062 1040 620 2500 1530 5 1 41609310 859 2.11 0.19 12 0.00 978.00 10852.00 2435 20241014 -15.20 1906 20241209 8.34 2240 -7.81 20250306 1993 3.61 20250203 2435 -15.20 20241014 1906 8.34 20241209 1.34 Y 009200 2500 1040 억 1291585 N N 0 N 00 N
10 20250411 160232 57 100.00 KOSPI 종이·목재 N N N N N 2070 -10 5 -0.48 185752891 89942 76.49 2055 2085 2055 2700 1460 2080 2065.25 3.12 0 -8837 2113 2096 2078 2061 2043 2105 2070 1040 620 2500 1530 5 1 41609310 861 2.12 0.19 12 0.22 978.00 10852.00 2435 20241014 -14.99 1906 20241209 8.60 2240 -7.59 20250306 1993 3.86 20250203 2435 -14.99 20241014 1906 8.60 20241209 1.33 Y 009200 2500 1040 억 1299667 N N 31 N 00 N
11 20250411 150233 57 100.00 KOSPI 종이·목재 N N N N N 2065 -15 5 -0.72 159051546 76993 65.48 2055 2085 2055 2700 1460 2080 2065.79 3.12 0 -7140 2113 2096 2078 2061 2043 2105 2070 1040 620 2500 1530 5 1 41609310 859 2.11 0.19 12 0.19 978.00 10852.00 2435 20241014 -15.20 1906 20241209 8.34 2240 -7.81 20250306 1993 3.61 20250203 2435 -15.20 20241014 1906 8.34 20241209 1.33 Y 009200 2500 1040 억 1299667 N N 31 N 00 N
12 20250411 140233 57 100.00 KOSPI 종이·목재 N N N N N 2065 -15 5 -0.72 122160650 59108 50.27 2055 2085 2055 2700 1460 2080 2066.74 3.12 0 -8826 2113 2096 2078 2061 2043 2105 2070 1040 620 2500 1530 5 1 41609310 859 2.11 0.19 12 0.14 978.00 10852.00 2435 20241014 -15.20 1906 20241209 8.34 2240 -7.81 20250306 1993 3.61 20250203 2435 -15.20 20241014 1906 8.34 20241209 1.33 Y 009200 2500 1040 억 1299667 N N 31 N 00 N