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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

7
001020/price/prices-20250301.csv
View File

@@ -1,4 +1,11 @@
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
20250331,160536,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,4,2,0.57,20569759,29856,183.89,700,706,677,906,488,697,688.97,0.23,0,-1519,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1248,4.05,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.24,675,20250312,3.85,869,-19.33,20250103,675,3.85,20250312,1050,-33.24,20241024,675,3.85,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N
20250331,150538,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,4,2,0.57,20044035,29104,179.26,700,706,677,906,488,697,688.70,0.23,0,-1500,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1248,4.05,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.24,675,20250312,3.85,869,-19.33,20250103,675,3.85,20250312,1050,-33.24,20241024,675,3.85,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N
20250331,130121,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,684,-13,5,-1.87,11789765,17279,106.42,700,700,677,906,488,697,682.32,0.23,0,777,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1217,3.95,0.41,12,0.01,173.00,1659.00,1050,20241024,-34.86,675,20250312,1.33,869,-21.29,20250103,675,1.33,20250312,1050,-34.86,20241024,675,1.33,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N
20250331,120520,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,679,-18,5,-2.58,10007744,14657,90.27,700,700,678,906,488,697,682.80,0.23,0,745,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1209,3.92,0.41,12,0.01,173.00,1659.00,1050,20241024,-35.33,675,20250312,0.59,869,-21.86,20250103,675,0.59,20250312,1050,-35.33,20241024,675,0.59,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N
20250331,110937,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,686,-11,5,-1.58,4160919,6067,37.37,700,700,680,906,488,697,685.83,0.23,0,28,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1221,3.97,0.41,12,0.00,173.00,1659.00,1050,20241024,-34.67,675,20250312,1.63,869,-21.06,20250103,675,1.63,20250312,1050,-34.67,20241024,675,1.63,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N
20250331,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,692,-5,5,-0.72,3588593,5229,32.21,700,700,680,906,488,697,686.29,0.23,0,-59,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1232,4.00,0.42,12,0.00,173.00,1659.00,1050,20241024,-34.10,675,20250312,2.52,869,-20.37,20250103,675,2.52,20250312,1050,-34.10,20241024,675,2.52,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N
20250331,090213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,3,2,0.43,226800,324,2.00,700,700,700,906,488,697,700.00,0.23,0,0,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1246,4.05,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N
20250328,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,697,-7,5,-0.99,11391497,16229,129.26,704,713,688,915,493,704,701.94,0.22,0,-58,717,710,705,698,693,708,696,890,211,500,500,1,1,177983313,1241,4.03,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.62,675,20250312,3.26,869,-19.79,20250103,675,3.26,20250312,1050,-33.62,20241024,675,3.26,20250312,0.02,N,001020,500,889 억,,387568,N,N,0,N,00,N
20250328,150115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,697,-7,5,-0.99,11017897,15693,124.99,704,713,688,915,493,704,702.09,0.22,0,-38,717,710,705,698,693,708,696,890,211,500,500,1,1,177983313,1241,4.03,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.62,675,20250312,3.26,869,-19.79,20250103,675,3.26,20250312,1050,-33.62,20241024,675,3.26,20250312,0.02,N,001020,500,889 억,,387568,N,N,0,N,00,N
20250328,140115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,699,-5,5,-0.71,10967120,15620,124.41,704,713,688,915,493,704,702.12,0.22,0,-45,717,710,705,698,693,708,696,890,211,500,500,1,1,177983313,1244,4.04,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.43,675,20250312,3.56,869,-19.56,20250103,675,3.56,20250312,1050,-33.43,20241024,675,3.56,20250312,0.02,N,001020,500,889 억,,387568,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 20250331 160536 57 100.00 KOSPI 종이·목재 N N N N N 701 4 2 0.57 20569759 29856 183.89 700 706 677 906 488 697 688.97 0.23 0 -1519 724 710 699 685 674 705 680 890 209 500 500 1 1 177983313 1248 4.05 0.42 12 0.02 173.00 1659.00 1050 20241024 -33.24 675 20250312 3.85 869 -19.33 20250103 675 3.85 20250312 1050 -33.24 20241024 675 3.85 20250312 0.02 Y 001020 500 889 억 401027 N N 0 N 00 N
3 20250331 150538 57 100.00 KOSPI 종이·목재 N N N N N 701 4 2 0.57 20044035 29104 179.26 700 706 677 906 488 697 688.70 0.23 0 -1500 724 710 699 685 674 705 680 890 209 500 500 1 1 177983313 1248 4.05 0.42 12 0.02 173.00 1659.00 1050 20241024 -33.24 675 20250312 3.85 869 -19.33 20250103 675 3.85 20250312 1050 -33.24 20241024 675 3.85 20250312 0.02 Y 001020 500 889 억 401027 N N 0 N 00 N
4 20250331 130121 57 100.00 KOSPI 종이·목재 N N N N N 684 -13 5 -1.87 11789765 17279 106.42 700 700 677 906 488 697 682.32 0.23 0 777 724 710 699 685 674 705 680 890 209 500 500 1 1 177983313 1217 3.95 0.41 12 0.01 173.00 1659.00 1050 20241024 -34.86 675 20250312 1.33 869 -21.29 20250103 675 1.33 20250312 1050 -34.86 20241024 675 1.33 20250312 0.02 Y 001020 500 889 억 401027 N N 0 N 00 N
5 20250331 120520 57 100.00 KOSPI 종이·목재 N N N N N 679 -18 5 -2.58 10007744 14657 90.27 700 700 678 906 488 697 682.80 0.23 0 745 724 710 699 685 674 705 680 890 209 500 500 1 1 177983313 1209 3.92 0.41 12 0.01 173.00 1659.00 1050 20241024 -35.33 675 20250312 0.59 869 -21.86 20250103 675 0.59 20250312 1050 -35.33 20241024 675 0.59 20250312 0.02 Y 001020 500 889 억 401027 N N 0 N 00 N
6 20250331 110937 57 100.00 KOSPI 종이·목재 N N N N N 686 -11 5 -1.58 4160919 6067 37.37 700 700 680 906 488 697 685.83 0.23 0 28 724 710 699 685 674 705 680 890 209 500 500 1 1 177983313 1221 3.97 0.41 12 0.00 173.00 1659.00 1050 20241024 -34.67 675 20250312 1.63 869 -21.06 20250103 675 1.63 20250312 1050 -34.67 20241024 675 1.63 20250312 0.02 Y 001020 500 889 억 401027 N N 0 N 00 N
7 20250331 100114 57 100.00 KOSPI 종이·목재 N N N N N 692 -5 5 -0.72 3588593 5229 32.21 700 700 680 906 488 697 686.29 0.23 0 -59 724 710 699 685 674 705 680 890 209 500 500 1 1 177983313 1232 4.00 0.42 12 0.00 173.00 1659.00 1050 20241024 -34.10 675 20250312 2.52 869 -20.37 20250103 675 2.52 20250312 1050 -34.10 20241024 675 2.52 20250312 0.02 Y 001020 500 889 억 401027 N N 0 N 00 N
8 20250331 090213 57 100.00 KOSPI 종이·목재 N N N N N 700 3 2 0.43 226800 324 2.00 700 700 700 906 488 697 700.00 0.23 0 0 724 710 699 685 674 705 680 890 209 500 500 1 1 177983313 1246 4.05 0.42 12 0.00 173.00 1659.00 1050 20241024 -33.33 675 20250312 3.70 869 -19.45 20250103 675 3.70 20250312 1050 -33.33 20241024 675 3.70 20250312 0.02 Y 001020 500 889 억 401027 N N 0 N 00 N
9 20250328 160114 57 100.00 KOSPI 종이·목재 N N N N N 697 -7 5 -0.99 11391497 16229 129.26 704 713 688 915 493 704 701.94 0.22 0 -58 717 710 705 698 693 708 696 890 211 500 500 1 1 177983313 1241 4.03 0.42 12 0.01 173.00 1659.00 1050 20241024 -33.62 675 20250312 3.26 869 -19.79 20250103 675 3.26 20250312 1050 -33.62 20241024 675 3.26 20250312 0.02 N 001020 500 889 억 387568 N N 0 N 00 N
10 20250328 150115 57 100.00 KOSPI 종이·목재 N N N N N 697 -7 5 -0.99 11017897 15693 124.99 704 713 688 915 493 704 702.09 0.22 0 -38 717 710 705 698 693 708 696 890 211 500 500 1 1 177983313 1241 4.03 0.42 12 0.01 173.00 1659.00 1050 20241024 -33.62 675 20250312 3.26 869 -19.79 20250103 675 3.26 20250312 1050 -33.62 20241024 675 3.26 20250312 0.02 N 001020 500 889 억 387568 N N 0 N 00 N
11 20250328 140115 57 100.00 KOSPI 종이·목재 N N N N N 699 -5 5 -0.71 10967120 15620 124.41 704 713 688 915 493 704 702.12 0.22 0 -45 717 710 705 698 693 708 696 890 211 500 500 1 1 177983313 1244 4.04 0.42 12 0.01 173.00 1659.00 1050 20241024 -33.43 675 20250312 3.56 869 -19.56 20250103 675 3.56 20250312 1050 -33.43 20241024 675 3.56 20250312 0.02 N 001020 500 889 억 387568 N N 0 N 00 N