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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,12,2,1.52,362673998,446549,530.63,781,856,777,1024,552,788,812.17,0.23,0,25878,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1424,-14.81,0.50,12,0.25,-54.00,1595.00,1050,20241024,-23.81,675,20250312,18.52,869,-7.94,20250103,675,18.52,20250312,1050,-23.81,20241024,675,18.52,20250312,0.02,Y,001020,500,889 억,,408079,N,N,38,N,00,N
20250410,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,801,13,2,1.65,345792254,425335,505.42,781,856,777,1024,552,788,812.99,0.23,0,27506,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1426,-14.83,0.50,12,0.24,-54.00,1595.00,1050,20241024,-23.71,675,20250312,18.67,869,-7.83,20250103,675,18.67,20250312,1050,-23.71,20241024,675,18.67,20250312,0.02,Y,001020,500,889 억,,408079,N,N,363,N,00,N
20250410,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,809,21,2,2.66,304348925,373842,444.23,781,856,777,1024,552,788,814.11,0.23,0,22522,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1440,-14.98,0.51,12,0.21,-54.00,1595.00,1050,20241024,-22.95,675,20250312,19.85,869,-6.90,20250103,675,19.85,20250312,1050,-22.95,20241024,675,19.85,20250312,0.02,Y,001020,500,889 억,,408079,N,N,363,N,00,N
20250410,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,795,7,2,0.89,262535159,321594,382.14,781,856,777,1024,552,788,816.36,0.23,0,20027,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1415,-14.72,0.50,12,0.18,-54.00,1595.00,1050,20241024,-24.29,675,20250312,17.78,869,-8.52,20250103,675,17.78,20250312,1050,-24.29,20241024,675,17.78,20250312,0.02,Y,001020,500,889 억,,408079,N,N,363,N,00,N
20250410,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,855,67,2,8.50,77722362,95064,112.96,781,856,777,1024,552,788,817.58,0.23,0,6412,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1522,-15.83,0.54,12,0.05,-54.00,1595.00,1050,20241024,-18.57,675,20250312,26.67,869,-1.61,20250103,675,26.67,20250312,1050,-18.57,20241024,675,26.67,20250312,0.02,Y,001020,500,889 억,,408079,Y,N,363,N,00,N
20250410,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,790,2,2,0.25,11246864,14339,17.04,781,795,777,1024,552,788,784.35,0.23,0,4820,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1406,-14.63,0.50,12,0.01,-54.00,1595.00,1050,20241024,-24.76,675,20250312,17.04,869,-9.09,20250103,675,17.04,20250312,1050,-24.76,20241024,675,17.04,20250312,0.02,Y,001020,500,889 억,,408079,N,N,363,N,00,N
20250410,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,788,0,3,0.00,8600781,10982,13.05,781,795,777,1024,552,788,783.17,0.23,0,3222,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1403,-14.59,0.49,12,0.01,-54.00,1595.00,1050,20241024,-24.95,675,20250312,16.74,869,-9.32,20250103,675,16.74,20250312,1050,-24.95,20241024,675,16.74,20250312,0.02,Y,001020,500,889 억,,408079,N,N,363,N,00,N
20250410,090113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,-7,5,-0.89,1135574,1454,1.73,781,781,781,1024,552,788,781.00,0.23,0,1454,828,808,774,754,720,791,737,890,236,500,560,1,1,177983313,1390,-14.46,0.49,12,0.00,-54.00,1595.00,1050,20241024,-25.62,675,20250312,15.70,869,-10.13,20250103,675,15.70,20250312,1050,-25.62,20241024,675,15.70,20250312,0.02,Y,001020,500,889 억,,408079,N,N,363,N,00,N
20250409,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,788,-7,5,-0.88,65340280,84155,50.66,793,794,740,1033,557,795,776.43,0.23,0,21242,843,819,777,753,711,831,765,890,238,500,570,1,1,177983313,1403,-14.59,0.49,12,0.05,-54.00,1595.00,1050,20241024,-24.95,675,20250312,16.74,869,-9.32,20250103,675,16.74,20250312,1050,-24.95,20241024,675,16.74,20250312,0.02,Y,001020,500,889 억,,410344,N,N,363,N,00,N
20250409,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,779,-16,5,-2.01,64515924,83106,50.02,793,794,740,1033,557,795,776.31,0.23,0,21234,843,819,777,753,711,831,765,890,238,500,570,1,1,177983313,1386,-14.43,0.49,12,0.05,-54.00,1595.00,1050,20241024,-25.81,675,20250312,15.41,869,-10.36,20250103,675,15.41,20250312,1050,-25.81,20241024,675,15.41,20250312,0.02,Y,001020,500,889 억,,410344,N,N,0,N,00,N
20250409,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,-25,5,-3.14,52877695,68121,41.00,793,794,740,1033,557,795,776.23,0.23,0,14484,843,819,777,753,711,831,765,890,238,500,570,1,1,177983313,1370,-14.26,0.48,12,0.04,-54.00,1595.00,1050,20241024,-26.67,675,20250312,14.07,869,-11.39,20250103,675,14.07,20250312,1050,-26.67,20241024,675,14.07,20250312,0.02,Y,001020,500,889 억,,410344,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 20250410 160113 57 100.00 KOSPI 종이·목재 N N N N N 800 12 2 1.52 362673998 446549 530.63 781 856 777 1024 552 788 812.17 0.23 0 25878 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1424 -14.81 0.50 12 0.25 -54.00 1595.00 1050 20241024 -23.81 675 20250312 18.52 869 -7.94 20250103 675 18.52 20250312 1050 -23.81 20241024 675 18.52 20250312 0.02 Y 001020 500 889 억 408079 N N 38 N 00 N
3 20250410 150113 57 100.00 KOSPI 종이·목재 N N N N N 801 13 2 1.65 345792254 425335 505.42 781 856 777 1024 552 788 812.99 0.23 0 27506 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1426 -14.83 0.50 12 0.24 -54.00 1595.00 1050 20241024 -23.71 675 20250312 18.67 869 -7.83 20250103 675 18.67 20250312 1050 -23.71 20241024 675 18.67 20250312 0.02 Y 001020 500 889 억 408079 N N 363 N 00 N
4 20250410 140113 57 100.00 KOSPI 종이·목재 N N N N N 809 21 2 2.66 304348925 373842 444.23 781 856 777 1024 552 788 814.11 0.23 0 22522 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1440 -14.98 0.51 12 0.21 -54.00 1595.00 1050 20241024 -22.95 675 20250312 19.85 869 -6.90 20250103 675 19.85 20250312 1050 -22.95 20241024 675 19.85 20250312 0.02 Y 001020 500 889 억 408079 N N 363 N 00 N
5 20250410 130113 57 100.00 KOSPI 종이·목재 N N N N N 795 7 2 0.89 262535159 321594 382.14 781 856 777 1024 552 788 816.36 0.23 0 20027 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1415 -14.72 0.50 12 0.18 -54.00 1595.00 1050 20241024 -24.29 675 20250312 17.78 869 -8.52 20250103 675 17.78 20250312 1050 -24.29 20241024 675 17.78 20250312 0.02 Y 001020 500 889 억 408079 N N 363 N 00 N
6 20250410 120113 57 100.00 KOSPI 종이·목재 N N N N N 855 67 2 8.50 77722362 95064 112.96 781 856 777 1024 552 788 817.58 0.23 0 6412 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1522 -15.83 0.54 12 0.05 -54.00 1595.00 1050 20241024 -18.57 675 20250312 26.67 869 -1.61 20250103 675 26.67 20250312 1050 -18.57 20241024 675 26.67 20250312 0.02 Y 001020 500 889 억 408079 Y N 363 N 00 N
7 20250410 110113 57 100.00 KOSPI 종이·목재 N N N N N 790 2 2 0.25 11246864 14339 17.04 781 795 777 1024 552 788 784.35 0.23 0 4820 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1406 -14.63 0.50 12 0.01 -54.00 1595.00 1050 20241024 -24.76 675 20250312 17.04 869 -9.09 20250103 675 17.04 20250312 1050 -24.76 20241024 675 17.04 20250312 0.02 Y 001020 500 889 억 408079 N N 363 N 00 N
8 20250410 100113 57 100.00 KOSPI 종이·목재 N N N N N 788 0 3 0.00 8600781 10982 13.05 781 795 777 1024 552 788 783.17 0.23 0 3222 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1403 -14.59 0.49 12 0.01 -54.00 1595.00 1050 20241024 -24.95 675 20250312 16.74 869 -9.32 20250103 675 16.74 20250312 1050 -24.95 20241024 675 16.74 20250312 0.02 Y 001020 500 889 억 408079 N N 363 N 00 N
9 20250410 090113 57 100.00 KOSPI 종이·목재 N N N N N 781 -7 5 -0.89 1135574 1454 1.73 781 781 781 1024 552 788 781.00 0.23 0 1454 828 808 774 754 720 791 737 890 236 500 560 1 1 177983313 1390 -14.46 0.49 12 0.00 -54.00 1595.00 1050 20241024 -25.62 675 20250312 15.70 869 -10.13 20250103 675 15.70 20250312 1050 -25.62 20241024 675 15.70 20250312 0.02 Y 001020 500 889 억 408079 N N 363 N 00 N
10 20250409 160113 57 100.00 KOSPI 종이·목재 N N N N N 788 -7 5 -0.88 65340280 84155 50.66 793 794 740 1033 557 795 776.43 0.23 0 21242 843 819 777 753 711 831 765 890 238 500 570 1 1 177983313 1403 -14.59 0.49 12 0.05 -54.00 1595.00 1050 20241024 -24.95 675 20250312 16.74 869 -9.32 20250103 675 16.74 20250312 1050 -24.95 20241024 675 16.74 20250312 0.02 Y 001020 500 889 억 410344 N N 363 N 00 N
11 20250409 150113 57 100.00 KOSPI 종이·목재 N N N N N 779 -16 5 -2.01 64515924 83106 50.02 793 794 740 1033 557 795 776.31 0.23 0 21234 843 819 777 753 711 831 765 890 238 500 570 1 1 177983313 1386 -14.43 0.49 12 0.05 -54.00 1595.00 1050 20241024 -25.81 675 20250312 15.41 869 -10.36 20250103 675 15.41 20250312 1050 -25.81 20241024 675 15.41 20250312 0.02 Y 001020 500 889 억 410344 N N 0 N 00 N
12 20250409 140113 57 100.00 KOSPI 종이·목재 N N N N N 770 -25 5 -3.14 52877695 68121 41.00 793 794 740 1033 557 795 776.23 0.23 0 14484 843 819 777 753 711 831 765 890 238 500 570 1 1 177983313 1370 -14.26 0.48 12 0.04 -54.00 1595.00 1050 20241024 -26.67 675 20250312 14.07 869 -11.39 20250103 675 14.07 20250312 1050 -26.67 20241024 675 14.07 20250312 0.02 Y 001020 500 889 억 410344 N N 0 N 00 N