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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001020/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
20250415,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,0,3,0.00,39392019,48071,53.05,818,825,809,1068,576,822,819.45,0.18,0,17713,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1463,-15.22,0.52,12,0.03,-54.00,1595.00,1050,20241024,-21.71,675,20250312,21.78,869,-5.41,20250103,675,21.78,20250312,1050,-21.71,20241024,675,21.78,20250312,0.02,Y,001020,500,889 억,,318204,N,N,10,N,00,N
20250415,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,0,3,0.00,37953608,46321,51.11,818,825,809,1068,576,822,819.36,0.18,0,18234,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1463,-15.22,0.52,12,0.03,-54.00,1595.00,1050,20241024,-21.71,675,20250312,21.78,869,-5.41,20250103,675,21.78,20250312,1050,-21.71,20241024,675,21.78,20250312,0.02,Y,001020,500,889 억,,318204,N,N,0,N,00,N
20250415,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,1,2,0.12,37812078,46149,50.92,818,825,809,1068,576,822,819.35,0.18,0,18176,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1465,-15.24,0.52,12,0.03,-54.00,1595.00,1050,20241024,-21.62,675,20250312,21.93,869,-5.29,20250103,675,21.93,20250312,1050,-21.62,20241024,675,21.93,20250312,0.02,Y,001020,500,889 억,,318204,N,N,0,N,00,N
20250415,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,2,2,0.24,37677910,45986,50.74,818,825,809,1068,576,822,819.33,0.18,0,18105,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1467,-15.26,0.52,12,0.03,-54.00,1595.00,1050,20241024,-21.52,675,20250312,22.07,869,-5.18,20250103,675,22.07,20250312,1050,-21.52,20241024,675,22.07,20250312,0.02,Y,001020,500,889 억,,318204,N,N,0,N,00,N
20250415,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,2,2,0.24,23591075,28777,31.75,818,825,809,1068,576,822,819.79,0.18,0,10515,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1467,-15.26,0.52,12,0.02,-54.00,1595.00,1050,20241024,-21.52,675,20250312,22.07,869,-5.18,20250103,675,22.07,20250312,1050,-21.52,20241024,675,22.07,20250312,0.02,Y,001020,500,889 억,,318204,N,N,0,N,00,N
20250415,110114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,821,-1,5,-0.12,15678300,19174,21.16,818,823,809,1068,576,822,817.69,0.18,0,6904,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1461,-15.20,0.51,12,0.01,-54.00,1595.00,1050,20241024,-21.81,675,20250312,21.63,869,-5.52,20250103,675,21.63,20250312,1050,-21.81,20241024,675,21.63,20250312,0.02,Y,001020,500,889 억,,318204,N,N,0,N,00,N
20250415,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,817,-5,5,-0.61,10585060,12966,14.31,818,822,809,1068,576,822,816.37,0.18,0,4952,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1454,-15.13,0.51,12,0.01,-54.00,1595.00,1050,20241024,-22.19,675,20250312,21.04,869,-5.98,20250103,675,21.04,20250312,1050,-22.19,20241024,675,21.04,20250312,0.02,Y,001020,500,889 억,,318204,N,N,0,N,00,N
20250415,090113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,0,3,0.00,851550,1041,1.15,818,822,818,1068,576,822,818.01,0.18,0,-3,851,836,823,808,795,844,816,890,246,500,590,1,1,177983313,1463,-15.22,0.52,12,0.00,-54.00,1595.00,1050,20241024,-21.71,675,20250312,21.78,869,-5.41,20250103,675,21.78,20250312,1050,-21.71,20241024,675,21.78,20250312,0.02,Y,001020,500,889 억,,318204,N,N,0,N,00,N
20250414,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,4,2,0.49,74360128,90622,49.99,818,838,810,1063,573,818,820.55,0.24,0,22154,867,842,815,790,763,855,803,890,245,500,580,1,1,177983313,1463,-15.22,0.52,12,0.05,-54.00,1595.00,1050,20241024,-21.71,675,20250312,21.78,869,-5.41,20250103,675,21.78,20250312,1050,-21.71,20241024,675,21.78,20250312,0.02,Y,001020,500,889 억,,428193,N,N,0,N,00,N
20250414,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,4,2,0.49,72105818,87878,48.47,818,838,810,1063,573,818,820.52,0.24,0,21117,867,842,815,790,763,855,803,890,245,500,580,1,1,177983313,1463,-15.22,0.52,12,0.05,-54.00,1595.00,1050,20241024,-21.71,675,20250312,21.78,869,-5.41,20250103,675,21.78,20250312,1050,-21.71,20241024,675,21.78,20250312,0.02,Y,001020,500,889 억,,428193,N,N,0,N,00,N
20250414,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,821,3,2,0.37,50220393,61138,33.72,818,838,810,1063,573,818,821.43,0.24,0,16039,867,842,815,790,763,855,803,890,245,500,580,1,1,177983313,1461,-15.20,0.51,12,0.03,-54.00,1595.00,1050,20241024,-21.81,675,20250312,21.63,869,-5.52,20250103,675,21.63,20250312,1050,-21.81,20241024,675,21.63,20250312,0.02,Y,001020,500,889 억,,428193,N,N,0,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 20250415 160113 57 100.00 KOSPI 종이·목재 N N N N N 822 0 3 0.00 39392019 48071 53.05 818 825 809 1068 576 822 819.45 0.18 0 17713 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1463 -15.22 0.52 12 0.03 -54.00 1595.00 1050 20241024 -21.71 675 20250312 21.78 869 -5.41 20250103 675 21.78 20250312 1050 -21.71 20241024 675 21.78 20250312 0.02 Y 001020 500 889 억 318204 N N 10 N 00 N
3 20250415 150113 57 100.00 KOSPI 종이·목재 N N N N N 822 0 3 0.00 37953608 46321 51.11 818 825 809 1068 576 822 819.36 0.18 0 18234 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1463 -15.22 0.52 12 0.03 -54.00 1595.00 1050 20241024 -21.71 675 20250312 21.78 869 -5.41 20250103 675 21.78 20250312 1050 -21.71 20241024 675 21.78 20250312 0.02 Y 001020 500 889 억 318204 N N 0 N 00 N
4 20250415 140113 57 100.00 KOSPI 종이·목재 N N N N N 823 1 2 0.12 37812078 46149 50.92 818 825 809 1068 576 822 819.35 0.18 0 18176 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1465 -15.24 0.52 12 0.03 -54.00 1595.00 1050 20241024 -21.62 675 20250312 21.93 869 -5.29 20250103 675 21.93 20250312 1050 -21.62 20241024 675 21.93 20250312 0.02 Y 001020 500 889 억 318204 N N 0 N 00 N
5 20250415 130113 57 100.00 KOSPI 종이·목재 N N N N N 824 2 2 0.24 37677910 45986 50.74 818 825 809 1068 576 822 819.33 0.18 0 18105 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1467 -15.26 0.52 12 0.03 -54.00 1595.00 1050 20241024 -21.52 675 20250312 22.07 869 -5.18 20250103 675 22.07 20250312 1050 -21.52 20241024 675 22.07 20250312 0.02 Y 001020 500 889 억 318204 N N 0 N 00 N
6 20250415 120114 57 100.00 KOSPI 종이·목재 N N N N N 824 2 2 0.24 23591075 28777 31.75 818 825 809 1068 576 822 819.79 0.18 0 10515 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1467 -15.26 0.52 12 0.02 -54.00 1595.00 1050 20241024 -21.52 675 20250312 22.07 869 -5.18 20250103 675 22.07 20250312 1050 -21.52 20241024 675 22.07 20250312 0.02 Y 001020 500 889 억 318204 N N 0 N 00 N
7 20250415 110114 57 100.00 KOSPI 종이·목재 N N N N N 821 -1 5 -0.12 15678300 19174 21.16 818 823 809 1068 576 822 817.69 0.18 0 6904 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1461 -15.20 0.51 12 0.01 -54.00 1595.00 1050 20241024 -21.81 675 20250312 21.63 869 -5.52 20250103 675 21.63 20250312 1050 -21.81 20241024 675 21.63 20250312 0.02 Y 001020 500 889 억 318204 N N 0 N 00 N
8 20250415 100113 57 100.00 KOSPI 종이·목재 N N N N N 817 -5 5 -0.61 10585060 12966 14.31 818 822 809 1068 576 822 816.37 0.18 0 4952 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1454 -15.13 0.51 12 0.01 -54.00 1595.00 1050 20241024 -22.19 675 20250312 21.04 869 -5.98 20250103 675 21.04 20250312 1050 -22.19 20241024 675 21.04 20250312 0.02 Y 001020 500 889 억 318204 N N 0 N 00 N
9 20250415 090113 57 100.00 KOSPI 종이·목재 N N N N N 822 0 3 0.00 851550 1041 1.15 818 822 818 1068 576 822 818.01 0.18 0 -3 851 836 823 808 795 844 816 890 246 500 590 1 1 177983313 1463 -15.22 0.52 12 0.00 -54.00 1595.00 1050 20241024 -21.71 675 20250312 21.78 869 -5.41 20250103 675 21.78 20250312 1050 -21.71 20241024 675 21.78 20250312 0.02 Y 001020 500 889 억 318204 N N 0 N 00 N
10 20250414 160114 57 100.00 KOSPI 종이·목재 N N N N N 822 4 2 0.49 74360128 90622 49.99 818 838 810 1063 573 818 820.55 0.24 0 22154 867 842 815 790 763 855 803 890 245 500 580 1 1 177983313 1463 -15.22 0.52 12 0.05 -54.00 1595.00 1050 20241024 -21.71 675 20250312 21.78 869 -5.41 20250103 675 21.78 20250312 1050 -21.71 20241024 675 21.78 20250312 0.02 Y 001020 500 889 억 428193 N N 0 N 00 N
11 20250414 150114 57 100.00 KOSPI 종이·목재 N N N N N 822 4 2 0.49 72105818 87878 48.47 818 838 810 1063 573 818 820.52 0.24 0 21117 867 842 815 790 763 855 803 890 245 500 580 1 1 177983313 1463 -15.22 0.52 12 0.05 -54.00 1595.00 1050 20241024 -21.71 675 20250312 21.78 869 -5.41 20250103 675 21.78 20250312 1050 -21.71 20241024 675 21.78 20250312 0.02 Y 001020 500 889 억 428193 N N 0 N 00 N
12 20250414 140113 57 100.00 KOSPI 종이·목재 N N N N N 821 3 2 0.37 50220393 61138 33.72 818 838 810 1063 573 818 821.43 0.24 0 16039 867 842 815 790 763 855 803 890 245 500 580 1 1 177983313 1461 -15.20 0.51 12 0.03 -54.00 1595.00 1050 20241024 -21.81 675 20250312 21.63 869 -5.52 20250103 675 21.63 20250312 1050 -21.81 20241024 675 21.63 20250312 0.02 Y 001020 500 889 억 428193 N N 0 N 00 N