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
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
20250414,160236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2965,-25,5,-0.84,591777284,199862,105.60,3005,3010,2905,3885,2095,2990,2960.93,2.00,0,19504,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1849,8.21,0.29,12,0.32,361.00,10214.00,3425,20250102,-13.43,2340,20241210,26.71,3425,-13.43,20250102,2600,14.04,20250203,3425,-13.43,20250102,2340,26.71,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,18790,N,00,N
20250414,150238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2975,-15,5,-0.50,552122849,186498,98.54,3005,3010,2905,3885,2095,2990,2960.48,2.00,0,19587,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1855,8.24,0.29,12,0.30,361.00,10214.00,3425,20250102,-13.14,2340,20241210,27.14,3425,-13.14,20250102,2600,14.42,20250203,3425,-13.14,20250102,2340,27.14,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,28363,N,00,N
20250414,140237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2985,-5,5,-0.17,464291379,157038,82.98,3005,3010,2905,3885,2095,2990,2956.55,2.00,0,3350,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1862,8.27,0.29,12,0.25,361.00,10214.00,3425,20250102,-12.85,2340,20241210,27.56,3425,-12.85,20250102,2600,14.81,20250203,3425,-12.85,20250102,2340,27.56,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,28363,N,00,N
20250414,130238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2970,-20,5,-0.67,432452480,146364,77.34,3005,3010,2905,3885,2095,2990,2954.64,2.00,0,540,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1852,8.23,0.29,12,0.23,361.00,10214.00,3425,20250102,-13.28,2340,20241210,26.92,3425,-13.28,20250102,2600,14.23,20250203,3425,-13.28,20250102,2340,26.92,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,28363,N,00,N
20250414,120238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2965,-25,5,-0.84,369730395,125233,66.17,3005,3010,2905,3885,2095,2990,2952.34,2.00,0,-3140,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1849,8.21,0.29,12,0.20,361.00,10214.00,3425,20250102,-13.43,2340,20241210,26.71,3425,-13.43,20250102,2600,14.04,20250203,3425,-13.43,20250102,2340,26.71,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,28363,N,00,N
20250414,110237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,-45,5,-1.51,315288755,106819,56.44,3005,3010,2905,3885,2095,2990,2951.62,2.00,0,-4800,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1837,8.16,0.29,12,0.17,361.00,10214.00,3425,20250102,-14.01,2340,20241210,25.85,3425,-14.01,20250102,2600,13.27,20250203,3425,-14.01,20250102,2340,25.85,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,28363,N,00,N
20250414,100238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,-50,5,-1.67,268670715,90988,48.08,3005,3010,2905,3885,2095,2990,2952.81,2.00,0,-4910,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1834,8.14,0.29,12,0.15,361.00,10214.00,3425,20250102,-14.16,2340,20241210,25.64,3425,-14.16,20250102,2600,13.08,20250203,3425,-14.16,20250102,2340,25.64,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,28363,N,00,N
20250414,090238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2970,-20,5,-0.67,18595545,6234,3.29,3005,3010,2960,3885,2095,2990,2982.92,2.00,0,-1575,3036,3012,2976,2952,2916,3025,2965,1559,895,2500,2210,5,1,62368324,1852,8.23,0.29,12,0.01,361.00,10214.00,3425,20250102,-13.28,2340,20241210,26.92,3425,-13.28,20250102,2600,14.23,20250203,3425,-13.28,20250102,2340,26.92,20241210,1.03,Y,009580,2500,1559 억,,1245281,N,N,28363,N,00,N
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
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 160236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2965 -25 5 -0.84 591777284 199862 105.60 3005 3010 2905 3885 2095 2990 2960.93 2.00 0 19504 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1849 8.21 0.29 12 0.32 361.00 10214.00 3425 20250102 -13.43 2340 20241210 26.71 3425 -13.43 20250102 2600 14.04 20250203 3425 -13.43 20250102 2340 26.71 20241210 1.03 Y 009580 2500 1559 억 1245281 N N 18790 N 00 N
3 20250414 150238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2975 -15 5 -0.50 552122849 186498 98.54 3005 3010 2905 3885 2095 2990 2960.48 2.00 0 19587 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1855 8.24 0.29 12 0.30 361.00 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 1.03 Y 009580 2500 1559 억 1245281 N N 28363 N 00 N
4 20250414 140237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2985 -5 5 -0.17 464291379 157038 82.98 3005 3010 2905 3885 2095 2990 2956.55 2.00 0 3350 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1862 8.27 0.29 12 0.25 361.00 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 1.03 Y 009580 2500 1559 억 1245281 N N 28363 N 00 N
5 20250414 130238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2970 -20 5 -0.67 432452480 146364 77.34 3005 3010 2905 3885 2095 2990 2954.64 2.00 0 540 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1852 8.23 0.29 12 0.23 361.00 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 1.03 Y 009580 2500 1559 억 1245281 N N 28363 N 00 N
6 20250414 120238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2965 -25 5 -0.84 369730395 125233 66.17 3005 3010 2905 3885 2095 2990 2952.34 2.00 0 -3140 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1849 8.21 0.29 12 0.20 361.00 10214.00 3425 20250102 -13.43 2340 20241210 26.71 3425 -13.43 20250102 2600 14.04 20250203 3425 -13.43 20250102 2340 26.71 20241210 1.03 Y 009580 2500 1559 억 1245281 N N 28363 N 00 N
7 20250414 110237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 -45 5 -1.51 315288755 106819 56.44 3005 3010 2905 3885 2095 2990 2951.62 2.00 0 -4800 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1837 8.16 0.29 12 0.17 361.00 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 1.03 Y 009580 2500 1559 억 1245281 N N 28363 N 00 N
8 20250414 100238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 -50 5 -1.67 268670715 90988 48.08 3005 3010 2905 3885 2095 2990 2952.81 2.00 0 -4910 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1834 8.14 0.29 12 0.15 361.00 10214.00 3425 20250102 -14.16 2340 20241210 25.64 3425 -14.16 20250102 2600 13.08 20250203 3425 -14.16 20250102 2340 25.64 20241210 1.03 Y 009580 2500 1559 억 1245281 N N 28363 N 00 N
9 20250414 090238 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2970 -20 5 -0.67 18595545 6234 3.29 3005 3010 2960 3885 2095 2990 2982.92 2.00 0 -1575 3036 3012 2976 2952 2916 3025 2965 1559 895 2500 2210 5 1 62368324 1852 8.23 0.29 12 0.01 361.00 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 1.03 Y 009580 2500 1559 억 1245281 N N 28363 N 00 N
10 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
11 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
12 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