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
011280/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
20250414,160248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,45,2,2.22,147930590,71723,90.23,2035,2085,2035,2635,1425,2030,2062.53,1.14,0,14017,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1469,-6.63,0.46,12,0.10,-313.00,4483.00,3090,20240425,-32.85,1820,20241209,14.01,2780,-25.36,20250228,1906,8.87,20250403,3090,-32.85,20240425,1820,14.01,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8873,N,00,N
20250414,150249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,35,2,1.72,128131600,62152,78.19,2035,2085,2035,2635,1425,2030,2061.58,1.14,0,11393,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1462,-6.60,0.46,12,0.09,-313.00,4483.00,3090,20240425,-33.17,1820,20241209,13.46,2780,-25.72,20250228,1906,8.34,20250403,3090,-33.17,20240425,1820,13.46,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8343,N,00,N
20250414,140249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,40,2,1.97,120046395,58233,73.26,2035,2085,2035,2635,1425,2030,2061.48,1.14,0,10259,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1466,-6.61,0.46,12,0.08,-313.00,4483.00,3090,20240425,-33.01,1820,20241209,13.74,2780,-25.54,20250228,1906,8.60,20250403,3090,-33.01,20240425,1820,13.74,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8343,N,00,N
20250414,130249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,35,2,1.72,113531480,55079,69.29,2035,2085,2035,2635,1425,2030,2061.25,1.14,0,11134,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1462,-6.60,0.46,12,0.08,-313.00,4483.00,3090,20240425,-33.17,1820,20241209,13.46,2780,-25.72,20250228,1906,8.34,20250403,3090,-33.17,20240425,1820,13.46,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8343,N,00,N
20250414,120250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,45,2,2.22,106524935,51686,65.02,2035,2085,2035,2635,1425,2030,2061.00,1.14,0,10176,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1469,-6.63,0.46,12,0.07,-313.00,4483.00,3090,20240425,-32.85,1820,20241209,14.01,2780,-25.36,20250228,1906,8.87,20250403,3090,-32.85,20240425,1820,14.01,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8343,N,00,N
20250414,110248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2060,30,2,1.48,59755555,29117,36.63,2035,2065,2035,2635,1425,2030,2052.26,1.14,0,14304,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1459,-6.58,0.46,12,0.04,-313.00,4483.00,3090,20240425,-33.33,1820,20241209,13.19,2780,-25.90,20250228,1906,8.08,20250403,3090,-33.33,20240425,1820,13.19,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8343,N,00,N
20250414,100249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2045,15,2,0.74,15047680,7361,9.26,2035,2055,2035,2635,1425,2030,2044.24,1.14,0,2772,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1448,-6.53,0.46,12,0.01,-313.00,4483.00,3090,20240425,-33.82,1820,20241209,12.36,2780,-26.44,20250228,1906,7.29,20250403,3090,-33.82,20240425,1820,12.36,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8343,N,00,N
20250414,090249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,10,2,0.49,132335,65,0.08,2035,2040,2035,2635,1425,2030,2035.92,1.14,0,9,2090,2060,2030,2000,1970,2075,2015,354,605,500,1460,5,1,70805940,1444,-6.52,0.46,12,0.00,-313.00,4483.00,3090,20240425,-33.98,1820,20241209,12.09,2780,-26.62,20250228,1906,7.03,20250403,3090,-33.98,20240425,1820,12.09,20241209,1.30,Y,011280,500,354 억,,808819,N,N,8343,N,00,N
20250411,160247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2030,-15,5,-0.73,161548219,79476,92.73,2005,2060,2000,2655,1435,2045,2032.67,1.14,0,2545,2092,2068,2026,2002,1960,2080,2014,354,610,500,1470,5,1,70805940,1437,-6.49,0.45,12,0.11,-313.00,4483.00,3120,20240401,-34.94,1820,20241209,11.54,2780,-26.98,20250228,1906,6.51,20250403,3090,-34.30,20240425,1820,11.54,20241209,1.29,Y,011280,500,354 억,,807207,N,N,8343,N,00,N
20250411,150248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2045,0,3,0.00,144554774,71124,82.99,2005,2060,2000,2655,1435,2045,2032.43,1.14,0,4192,2092,2068,2026,2002,1960,2080,2014,354,610,500,1470,5,1,70805940,1448,-6.53,0.46,12,0.10,-313.00,4483.00,3120,20240401,-34.46,1820,20241209,12.36,2780,-26.44,20250228,1906,7.29,20250403,3090,-33.82,20240425,1820,12.36,20241209,1.29,Y,011280,500,354 억,,807207,N,N,1210,N,00,N
20250411,140249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2050,5,2,0.24,84984354,42028,49.04,2005,2060,2000,2655,1435,2045,2022.09,1.14,0,12602,2092,2068,2026,2002,1960,2080,2014,354,610,500,1470,5,1,70805940,1452,-6.55,0.46,12,0.06,-313.00,4483.00,3120,20240401,-34.29,1820,20241209,12.64,2780,-26.26,20250228,1906,7.56,20250403,3090,-33.66,20240425,1820,12.64,20241209,1.29,Y,011280,500,354 억,,807207,N,N,1210,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 160248 57 100.00 KOSPI 종이·목재 N N N N N 2075 45 2 2.22 147930590 71723 90.23 2035 2085 2035 2635 1425 2030 2062.53 1.14 0 14017 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1469 -6.63 0.46 12 0.10 -313.00 4483.00 3090 20240425 -32.85 1820 20241209 14.01 2780 -25.36 20250228 1906 8.87 20250403 3090 -32.85 20240425 1820 14.01 20241209 1.30 Y 011280 500 354 억 808819 N N 8873 N 00 N
3 20250414 150249 57 100.00 KOSPI 종이·목재 N N N N N 2065 35 2 1.72 128131600 62152 78.19 2035 2085 2035 2635 1425 2030 2061.58 1.14 0 11393 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1462 -6.60 0.46 12 0.09 -313.00 4483.00 3090 20240425 -33.17 1820 20241209 13.46 2780 -25.72 20250228 1906 8.34 20250403 3090 -33.17 20240425 1820 13.46 20241209 1.30 Y 011280 500 354 억 808819 N N 8343 N 00 N
4 20250414 140249 57 100.00 KOSPI 종이·목재 N N N N N 2070 40 2 1.97 120046395 58233 73.26 2035 2085 2035 2635 1425 2030 2061.48 1.14 0 10259 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1466 -6.61 0.46 12 0.08 -313.00 4483.00 3090 20240425 -33.01 1820 20241209 13.74 2780 -25.54 20250228 1906 8.60 20250403 3090 -33.01 20240425 1820 13.74 20241209 1.30 Y 011280 500 354 억 808819 N N 8343 N 00 N
5 20250414 130249 57 100.00 KOSPI 종이·목재 N N N N N 2065 35 2 1.72 113531480 55079 69.29 2035 2085 2035 2635 1425 2030 2061.25 1.14 0 11134 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1462 -6.60 0.46 12 0.08 -313.00 4483.00 3090 20240425 -33.17 1820 20241209 13.46 2780 -25.72 20250228 1906 8.34 20250403 3090 -33.17 20240425 1820 13.46 20241209 1.30 Y 011280 500 354 억 808819 N N 8343 N 00 N
6 20250414 120250 57 100.00 KOSPI 종이·목재 N N N N N 2075 45 2 2.22 106524935 51686 65.02 2035 2085 2035 2635 1425 2030 2061.00 1.14 0 10176 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1469 -6.63 0.46 12 0.07 -313.00 4483.00 3090 20240425 -32.85 1820 20241209 14.01 2780 -25.36 20250228 1906 8.87 20250403 3090 -32.85 20240425 1820 14.01 20241209 1.30 Y 011280 500 354 억 808819 N N 8343 N 00 N
7 20250414 110248 57 100.00 KOSPI 종이·목재 N N N N N 2060 30 2 1.48 59755555 29117 36.63 2035 2065 2035 2635 1425 2030 2052.26 1.14 0 14304 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1459 -6.58 0.46 12 0.04 -313.00 4483.00 3090 20240425 -33.33 1820 20241209 13.19 2780 -25.90 20250228 1906 8.08 20250403 3090 -33.33 20240425 1820 13.19 20241209 1.30 Y 011280 500 354 억 808819 N N 8343 N 00 N
8 20250414 100249 57 100.00 KOSPI 종이·목재 N N N N N 2045 15 2 0.74 15047680 7361 9.26 2035 2055 2035 2635 1425 2030 2044.24 1.14 0 2772 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1448 -6.53 0.46 12 0.01 -313.00 4483.00 3090 20240425 -33.82 1820 20241209 12.36 2780 -26.44 20250228 1906 7.29 20250403 3090 -33.82 20240425 1820 12.36 20241209 1.30 Y 011280 500 354 억 808819 N N 8343 N 00 N
9 20250414 090249 57 100.00 KOSPI 종이·목재 N N N N N 2040 10 2 0.49 132335 65 0.08 2035 2040 2035 2635 1425 2030 2035.92 1.14 0 9 2090 2060 2030 2000 1970 2075 2015 354 605 500 1460 5 1 70805940 1444 -6.52 0.46 12 0.00 -313.00 4483.00 3090 20240425 -33.98 1820 20241209 12.09 2780 -26.62 20250228 1906 7.03 20250403 3090 -33.98 20240425 1820 12.09 20241209 1.30 Y 011280 500 354 억 808819 N N 8343 N 00 N
10 20250411 160247 57 100.00 KOSPI 종이·목재 N N N N N 2030 -15 5 -0.73 161548219 79476 92.73 2005 2060 2000 2655 1435 2045 2032.67 1.14 0 2545 2092 2068 2026 2002 1960 2080 2014 354 610 500 1470 5 1 70805940 1437 -6.49 0.45 12 0.11 -313.00 4483.00 3120 20240401 -34.94 1820 20241209 11.54 2780 -26.98 20250228 1906 6.51 20250403 3090 -34.30 20240425 1820 11.54 20241209 1.29 Y 011280 500 354 억 807207 N N 8343 N 00 N
11 20250411 150248 57 100.00 KOSPI 종이·목재 N N N N N 2045 0 3 0.00 144554774 71124 82.99 2005 2060 2000 2655 1435 2045 2032.43 1.14 0 4192 2092 2068 2026 2002 1960 2080 2014 354 610 500 1470 5 1 70805940 1448 -6.53 0.46 12 0.10 -313.00 4483.00 3120 20240401 -34.46 1820 20241209 12.36 2780 -26.44 20250228 1906 7.29 20250403 3090 -33.82 20240425 1820 12.36 20241209 1.29 Y 011280 500 354 억 807207 N N 1210 N 00 N
12 20250411 140249 57 100.00 KOSPI 종이·목재 N N N N N 2050 5 2 0.24 84984354 42028 49.04 2005 2060 2000 2655 1435 2045 2022.09 1.14 0 12602 2092 2068 2026 2002 1960 2080 2014 354 610 500 1470 5 1 70805940 1452 -6.55 0.46 12 0.06 -313.00 4483.00 3120 20240401 -34.29 1820 20241209 12.64 2780 -26.26 20250228 1906 7.56 20250403 3090 -33.66 20240425 1820 12.64 20241209 1.29 Y 011280 500 354 억 807207 N N 1210 N 00 N