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
025750/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
20250414,160343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,942,-22,5,-2.28,2610463930,2722739,135.74,940,991,925,1253,675,964,958.80,2.18,0,-46808,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,759,-4.49,0.61,12,3.38,-210.00,1536.00,1240,20250123,-24.03,569,20241209,65.55,1240,-24.03,20250123,635,48.35,20250102,1240,-24.03,20250123,569,65.55,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,95586,N,00,N
20250414,150345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,952,-12,5,-1.24,2507798024,2614077,130.32,940,991,925,1253,675,964,959.33,2.18,0,-42591,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,767,-4.53,0.62,12,3.24,-210.00,1536.00,1240,20250123,-23.23,569,20241209,67.31,1240,-23.23,20250123,635,49.92,20250102,1240,-23.23,20250123,569,67.31,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,89012,N,00,N
20250414,140344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,-4,5,-0.41,2349353568,2447873,122.03,940,991,925,1253,675,964,959.74,2.18,0,-28623,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,773,-4.57,0.62,12,3.04,-210.00,1536.00,1240,20250123,-22.58,569,20241209,68.72,1240,-22.58,20250123,635,51.18,20250102,1240,-22.58,20250123,569,68.72,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,89012,N,00,N
20250414,130345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,964,0,3,0.00,1539507878,1616034,80.56,940,975,925,1253,675,964,952.61,2.18,0,142955,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,777,-4.59,0.63,12,2.01,-210.00,1536.00,1240,20250123,-22.26,569,20241209,69.42,1240,-22.26,20250123,635,51.81,20250102,1240,-22.26,20250123,569,69.42,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,89012,N,00,N
20250414,120345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,958,-6,5,-0.62,1316083741,1383464,68.97,940,975,925,1253,675,964,951.24,2.18,0,176783,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,772,-4.56,0.62,12,1.72,-210.00,1536.00,1240,20250123,-22.74,569,20241209,68.37,1240,-22.74,20250123,635,50.87,20250102,1240,-22.74,20250123,569,68.37,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,89012,N,00,N
20250414,110343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,943,-21,5,-2.18,925494978,977090,48.71,940,965,925,1253,675,964,947.10,2.18,0,181664,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,760,-4.49,0.61,12,1.21,-210.00,1536.00,1240,20250123,-23.95,569,20241209,65.73,1240,-23.95,20250123,635,48.50,20250102,1240,-23.95,20250123,569,65.73,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,89012,N,00,N
20250414,100345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,-14,5,-1.45,673463532,709858,35.39,940,965,925,1253,675,964,948.61,2.18,0,131862,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,765,-4.52,0.62,12,0.88,-210.00,1536.00,1240,20250123,-23.39,569,20241209,66.96,1240,-23.39,20250123,635,49.61,20250102,1240,-23.39,20250123,569,66.96,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,89012,N,00,N
20250414,090345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,934,-30,5,-3.11,108644680,115196,5.74,940,953,925,1253,675,964,942.05,2.18,0,4350,1001,982,951,932,901,967,917,838,289,1000,590,1,1,80565149,752,-4.45,0.61,12,0.14,-210.00,1536.00,1240,20250123,-24.68,569,20241209,64.15,1240,-24.68,20250123,635,47.09,20250102,1240,-24.68,20250123,569,64.15,20241209,1.65,Y,025750,1000,837 억,,1760301,N,N,89012,N,00,N
20250411,160341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,964,-16,5,-1.63,1889116727,1990024,57.07,966,970,920,1274,686,980,949.29,1.87,0,255162,1053,1016,983,946,913,1035,965,838,294,1000,600,1,1,80565149,777,-4.59,0.63,12,2.47,-210.00,1536.00,1240,20250123,-22.26,569,20241209,69.42,1240,-22.26,20250123,635,51.81,20250102,1240,-22.26,20250123,569,69.42,20241209,1.57,Y,025750,1000,837 억,,1507791,N,N,89012,N,00,N
20250411,150344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,961,-19,5,-1.94,1805548467,1902672,54.56,966,970,920,1274,686,980,948.95,1.87,0,236285,1053,1016,983,946,913,1035,965,838,294,1000,600,1,1,80565149,774,-4.58,0.63,12,2.36,-210.00,1536.00,1240,20250123,-22.50,569,20241209,68.89,1240,-22.50,20250123,635,51.34,20250102,1240,-22.50,20250123,569,68.89,20241209,1.57,Y,025750,1000,837 억,,1507791,N,N,61,N,00,N
20250411,140344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,957,-23,5,-2.35,1613528947,1703016,48.84,966,970,920,1274,686,980,947.45,1.87,0,221828,1053,1016,983,946,913,1035,965,838,294,1000,600,1,1,80565149,771,-4.56,0.62,12,2.11,-210.00,1536.00,1240,20250123,-22.82,569,20241209,68.19,1240,-22.82,20250123,635,50.71,20250102,1240,-22.82,20250123,569,68.19,20241209,1.57,Y,025750,1000,837 억,,1507791,N,N,61,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 160343 57 100.00 KOSPI 종이·목재 N N N N N 942 -22 5 -2.28 2610463930 2722739 135.74 940 991 925 1253 675 964 958.80 2.18 0 -46808 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 759 -4.49 0.61 12 3.38 -210.00 1536.00 1240 20250123 -24.03 569 20241209 65.55 1240 -24.03 20250123 635 48.35 20250102 1240 -24.03 20250123 569 65.55 20241209 1.65 Y 025750 1000 837 억 1760301 N N 95586 N 00 N
3 20250414 150345 57 100.00 KOSPI 종이·목재 N N N N N 952 -12 5 -1.24 2507798024 2614077 130.32 940 991 925 1253 675 964 959.33 2.18 0 -42591 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 767 -4.53 0.62 12 3.24 -210.00 1536.00 1240 20250123 -23.23 569 20241209 67.31 1240 -23.23 20250123 635 49.92 20250102 1240 -23.23 20250123 569 67.31 20241209 1.65 Y 025750 1000 837 억 1760301 N N 89012 N 00 N
4 20250414 140344 57 100.00 KOSPI 종이·목재 N N N N N 960 -4 5 -0.41 2349353568 2447873 122.03 940 991 925 1253 675 964 959.74 2.18 0 -28623 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 773 -4.57 0.62 12 3.04 -210.00 1536.00 1240 20250123 -22.58 569 20241209 68.72 1240 -22.58 20250123 635 51.18 20250102 1240 -22.58 20250123 569 68.72 20241209 1.65 Y 025750 1000 837 억 1760301 N N 89012 N 00 N
5 20250414 130345 57 100.00 KOSPI 종이·목재 N N N N N 964 0 3 0.00 1539507878 1616034 80.56 940 975 925 1253 675 964 952.61 2.18 0 142955 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 777 -4.59 0.63 12 2.01 -210.00 1536.00 1240 20250123 -22.26 569 20241209 69.42 1240 -22.26 20250123 635 51.81 20250102 1240 -22.26 20250123 569 69.42 20241209 1.65 Y 025750 1000 837 억 1760301 N N 89012 N 00 N
6 20250414 120345 57 100.00 KOSPI 종이·목재 N N N N N 958 -6 5 -0.62 1316083741 1383464 68.97 940 975 925 1253 675 964 951.24 2.18 0 176783 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 772 -4.56 0.62 12 1.72 -210.00 1536.00 1240 20250123 -22.74 569 20241209 68.37 1240 -22.74 20250123 635 50.87 20250102 1240 -22.74 20250123 569 68.37 20241209 1.65 Y 025750 1000 837 억 1760301 N N 89012 N 00 N
7 20250414 110343 57 100.00 KOSPI 종이·목재 N N N N N 943 -21 5 -2.18 925494978 977090 48.71 940 965 925 1253 675 964 947.10 2.18 0 181664 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 760 -4.49 0.61 12 1.21 -210.00 1536.00 1240 20250123 -23.95 569 20241209 65.73 1240 -23.95 20250123 635 48.50 20250102 1240 -23.95 20250123 569 65.73 20241209 1.65 Y 025750 1000 837 억 1760301 N N 89012 N 00 N
8 20250414 100345 57 100.00 KOSPI 종이·목재 N N N N N 950 -14 5 -1.45 673463532 709858 35.39 940 965 925 1253 675 964 948.61 2.18 0 131862 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 765 -4.52 0.62 12 0.88 -210.00 1536.00 1240 20250123 -23.39 569 20241209 66.96 1240 -23.39 20250123 635 49.61 20250102 1240 -23.39 20250123 569 66.96 20241209 1.65 Y 025750 1000 837 억 1760301 N N 89012 N 00 N
9 20250414 090345 57 100.00 KOSPI 종이·목재 N N N N N 934 -30 5 -3.11 108644680 115196 5.74 940 953 925 1253 675 964 942.05 2.18 0 4350 1001 982 951 932 901 967 917 838 289 1000 590 1 1 80565149 752 -4.45 0.61 12 0.14 -210.00 1536.00 1240 20250123 -24.68 569 20241209 64.15 1240 -24.68 20250123 635 47.09 20250102 1240 -24.68 20250123 569 64.15 20241209 1.65 Y 025750 1000 837 억 1760301 N N 89012 N 00 N
10 20250411 160341 57 100.00 KOSPI 종이·목재 N N N N N 964 -16 5 -1.63 1889116727 1990024 57.07 966 970 920 1274 686 980 949.29 1.87 0 255162 1053 1016 983 946 913 1035 965 838 294 1000 600 1 1 80565149 777 -4.59 0.63 12 2.47 -210.00 1536.00 1240 20250123 -22.26 569 20241209 69.42 1240 -22.26 20250123 635 51.81 20250102 1240 -22.26 20250123 569 69.42 20241209 1.57 Y 025750 1000 837 억 1507791 N N 89012 N 00 N
11 20250411 150344 57 100.00 KOSPI 종이·목재 N N N N N 961 -19 5 -1.94 1805548467 1902672 54.56 966 970 920 1274 686 980 948.95 1.87 0 236285 1053 1016 983 946 913 1035 965 838 294 1000 600 1 1 80565149 774 -4.58 0.63 12 2.36 -210.00 1536.00 1240 20250123 -22.50 569 20241209 68.89 1240 -22.50 20250123 635 51.34 20250102 1240 -22.50 20250123 569 68.89 20241209 1.57 Y 025750 1000 837 억 1507791 N N 61 N 00 N
12 20250411 140344 57 100.00 KOSPI 종이·목재 N N N N N 957 -23 5 -2.35 1613528947 1703016 48.84 966 970 920 1274 686 980 947.45 1.87 0 221828 1053 1016 983 946 913 1035 965 838 294 1000 600 1 1 80565149 771 -4.56 0.62 12 2.11 -210.00 1536.00 1240 20250123 -22.82 569 20241209 68.19 1240 -22.82 20250123 635 50.71 20250102 1240 -22.82 20250123 569 68.19 20241209 1.57 Y 025750 1000 837 억 1507791 N N 61 N 00 N