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
009460/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
20250414,160235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,790,30,2,3.95,404367985,519033,67.68,760,805,759,988,532,760,779.08,0.83,0,4539,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,471,17.95,0.50,12,0.87,44.00,1582.00,930,20250409,-15.05,640,20241118,23.44,930,-15.05,20250409,677,16.69,20250305,930,-15.05,20250409,640,23.44,20241118,0.51,Y,009460,500,298 억,,493837,N,N,11882,N,00,N
20250414,150237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,786,26,2,3.42,381779384,490356,63.94,760,805,759,988,532,760,778.58,0.83,0,8416,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,469,17.86,0.50,12,0.82,44.00,1582.00,930,20250409,-15.48,640,20241118,22.81,930,-15.48,20250409,677,16.10,20250305,930,-15.48,20250409,640,22.81,20241118,0.51,Y,009460,500,298 억,,493837,N,N,12509,N,00,N
20250414,140236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,780,20,2,2.63,357358747,459176,59.88,760,805,759,988,532,760,778.27,0.83,0,7783,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,465,17.73,0.49,12,0.77,44.00,1582.00,930,20250409,-16.13,640,20241118,21.88,930,-16.13,20250409,677,15.21,20250305,930,-16.13,20250409,640,21.88,20241118,0.51,Y,009460,500,298 억,,493837,N,N,12509,N,00,N
20250414,130236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,21,2,2.76,337836787,434133,56.61,760,805,759,988,532,760,778.19,0.83,0,4338,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,466,17.75,0.49,12,0.73,44.00,1582.00,930,20250409,-16.02,640,20241118,22.03,930,-16.02,20250409,677,15.36,20250305,930,-16.02,20250409,640,22.03,20241118,0.51,Y,009460,500,298 억,,493837,N,N,12509,N,00,N
20250414,120237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,774,14,2,1.84,321265323,412837,53.83,760,805,759,988,532,760,778.20,0.83,0,2180,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,462,17.59,0.49,12,0.69,44.00,1582.00,930,20250409,-16.77,640,20241118,20.94,930,-16.77,20250409,677,14.33,20250305,930,-16.77,20250409,640,20.94,20241118,0.51,Y,009460,500,298 억,,493837,N,N,12509,N,00,N
20250414,110236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,10,2,1.32,296719055,381007,49.68,760,805,759,988,532,760,778.78,0.83,0,-2478,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,459,17.50,0.49,12,0.64,44.00,1582.00,930,20250409,-17.20,640,20241118,20.31,930,-17.20,20250409,677,13.74,20250305,930,-17.20,20250409,640,20.31,20241118,0.51,Y,009460,500,298 억,,493837,N,N,12509,N,00,N
20250414,100237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,780,20,2,2.63,171987327,219638,28.64,760,805,759,988,532,760,783.06,0.83,0,-8414,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,465,17.73,0.49,12,0.37,44.00,1582.00,930,20250409,-16.13,640,20241118,21.88,930,-16.13,20250409,677,15.21,20250305,930,-16.13,20250409,640,21.88,20241118,0.51,Y,009460,500,298 억,,493837,N,N,12509,N,00,N
20250414,090237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,768,8,2,1.05,19161836,25159,3.28,760,776,759,988,532,760,761.64,0.83,0,2891,808,784,761,737,714,772,725,298,228,500,540,1,1,59667486,458,17.45,0.49,12,0.04,44.00,1582.00,930,20250409,-17.42,640,20241118,20.00,930,-17.42,20250409,677,13.44,20250305,930,-17.42,20250409,640,20.00,20241118,0.51,Y,009460,500,298 억,,493837,N,N,12509,N,00,N
20250411,160235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,760,-24,5,-3.06,576858479,762435,39.92,784,785,738,1019,549,784,756.60,0.78,0,31294,870,827,774,731,678,848,752,298,235,500,560,1,1,59667486,453,17.27,0.48,12,1.28,44.00,1582.00,930,20250409,-18.28,640,20241118,18.75,930,-18.28,20250409,677,12.26,20250305,930,-18.28,20250409,640,18.75,20241118,0.19,Y,009460,500,298 억,,464132,N,N,12509,N,00,N
20250411,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,762,-22,5,-2.81,548602365,725246,37.97,784,785,738,1019,549,784,756.44,0.78,0,32829,870,827,774,731,678,848,752,298,235,500,560,1,1,59667486,455,17.32,0.48,12,1.22,44.00,1582.00,930,20250409,-18.06,640,20241118,19.06,930,-18.06,20250409,677,12.56,20250305,930,-18.06,20250409,640,19.06,20241118,0.19,Y,009460,500,298 억,,464132,N,N,45,N,00,N
20250411,140236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,759,-25,5,-3.19,517153654,683878,35.80,784,785,738,1019,549,784,756.21,0.78,0,32705,870,827,774,731,678,848,752,298,235,500,560,1,1,59667486,453,17.25,0.48,12,1.15,44.00,1582.00,930,20250409,-18.39,640,20241118,18.59,930,-18.39,20250409,677,12.11,20250305,930,-18.39,20250409,640,18.59,20241118,0.19,Y,009460,500,298 억,,464132,N,N,45,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 160235 57 100.00 KOSPI 종이·목재 N N N N N 790 30 2 3.95 404367985 519033 67.68 760 805 759 988 532 760 779.08 0.83 0 4539 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 471 17.95 0.50 12 0.87 44.00 1582.00 930 20250409 -15.05 640 20241118 23.44 930 -15.05 20250409 677 16.69 20250305 930 -15.05 20250409 640 23.44 20241118 0.51 Y 009460 500 298 억 493837 N N 11882 N 00 N
3 20250414 150237 57 100.00 KOSPI 종이·목재 N N N N N 786 26 2 3.42 381779384 490356 63.94 760 805 759 988 532 760 778.58 0.83 0 8416 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 469 17.86 0.50 12 0.82 44.00 1582.00 930 20250409 -15.48 640 20241118 22.81 930 -15.48 20250409 677 16.10 20250305 930 -15.48 20250409 640 22.81 20241118 0.51 Y 009460 500 298 억 493837 N N 12509 N 00 N
4 20250414 140236 57 100.00 KOSPI 종이·목재 N N N N N 780 20 2 2.63 357358747 459176 59.88 760 805 759 988 532 760 778.27 0.83 0 7783 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 465 17.73 0.49 12 0.77 44.00 1582.00 930 20250409 -16.13 640 20241118 21.88 930 -16.13 20250409 677 15.21 20250305 930 -16.13 20250409 640 21.88 20241118 0.51 Y 009460 500 298 억 493837 N N 12509 N 00 N
5 20250414 130236 57 100.00 KOSPI 종이·목재 N N N N N 781 21 2 2.76 337836787 434133 56.61 760 805 759 988 532 760 778.19 0.83 0 4338 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 466 17.75 0.49 12 0.73 44.00 1582.00 930 20250409 -16.02 640 20241118 22.03 930 -16.02 20250409 677 15.36 20250305 930 -16.02 20250409 640 22.03 20241118 0.51 Y 009460 500 298 억 493837 N N 12509 N 00 N
6 20250414 120237 57 100.00 KOSPI 종이·목재 N N N N N 774 14 2 1.84 321265323 412837 53.83 760 805 759 988 532 760 778.20 0.83 0 2180 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 462 17.59 0.49 12 0.69 44.00 1582.00 930 20250409 -16.77 640 20241118 20.94 930 -16.77 20250409 677 14.33 20250305 930 -16.77 20250409 640 20.94 20241118 0.51 Y 009460 500 298 억 493837 N N 12509 N 00 N
7 20250414 110236 57 100.00 KOSPI 종이·목재 N N N N N 770 10 2 1.32 296719055 381007 49.68 760 805 759 988 532 760 778.78 0.83 0 -2478 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 459 17.50 0.49 12 0.64 44.00 1582.00 930 20250409 -17.20 640 20241118 20.31 930 -17.20 20250409 677 13.74 20250305 930 -17.20 20250409 640 20.31 20241118 0.51 Y 009460 500 298 억 493837 N N 12509 N 00 N
8 20250414 100237 57 100.00 KOSPI 종이·목재 N N N N N 780 20 2 2.63 171987327 219638 28.64 760 805 759 988 532 760 783.06 0.83 0 -8414 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 465 17.73 0.49 12 0.37 44.00 1582.00 930 20250409 -16.13 640 20241118 21.88 930 -16.13 20250409 677 15.21 20250305 930 -16.13 20250409 640 21.88 20241118 0.51 Y 009460 500 298 억 493837 N N 12509 N 00 N
9 20250414 090237 57 100.00 KOSPI 종이·목재 N N N N N 768 8 2 1.05 19161836 25159 3.28 760 776 759 988 532 760 761.64 0.83 0 2891 808 784 761 737 714 772 725 298 228 500 540 1 1 59667486 458 17.45 0.49 12 0.04 44.00 1582.00 930 20250409 -17.42 640 20241118 20.00 930 -17.42 20250409 677 13.44 20250305 930 -17.42 20250409 640 20.00 20241118 0.51 Y 009460 500 298 억 493837 N N 12509 N 00 N
10 20250411 160235 57 100.00 KOSPI 종이·목재 N N N N N 760 -24 5 -3.06 576858479 762435 39.92 784 785 738 1019 549 784 756.60 0.78 0 31294 870 827 774 731 678 848 752 298 235 500 560 1 1 59667486 453 17.27 0.48 12 1.28 44.00 1582.00 930 20250409 -18.28 640 20241118 18.75 930 -18.28 20250409 677 12.26 20250305 930 -18.28 20250409 640 18.75 20241118 0.19 Y 009460 500 298 억 464132 N N 12509 N 00 N
11 20250411 150236 57 100.00 KOSPI 종이·목재 N N N N N 762 -22 5 -2.81 548602365 725246 37.97 784 785 738 1019 549 784 756.44 0.78 0 32829 870 827 774 731 678 848 752 298 235 500 560 1 1 59667486 455 17.32 0.48 12 1.22 44.00 1582.00 930 20250409 -18.06 640 20241118 19.06 930 -18.06 20250409 677 12.56 20250305 930 -18.06 20250409 640 19.06 20241118 0.19 Y 009460 500 298 억 464132 N N 45 N 00 N
12 20250411 140236 57 100.00 KOSPI 종이·목재 N N N N N 759 -25 5 -3.19 517153654 683878 35.80 784 785 738 1019 549 784 756.21 0.78 0 32705 870 827 774 731 678 848 752 298 235 500 560 1 1 59667486 453 17.25 0.48 12 1.15 44.00 1582.00 930 20250409 -18.39 640 20241118 18.59 930 -18.39 20250409 677 12.11 20250305 930 -18.39 20250409 640 18.59 20241118 0.19 Y 009460 500 298 억 464132 N N 45 N 00 N