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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001020/price/prices-20250301.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
20250311,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,689,-19,5,-2.68,85082616,123082,421.02,701,708,688,920,496,708,691.27,0.09,0,1082,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1226,3.98,0.42,12,0.07,173.00,1659.00,1050,20241024,-34.38,677,20240805,1.77,869,-20.71,20250103,688,0.15,20250311,1050,-34.38,20241024,677,1.77,20240805,0.02,N,001020,500,889 억,,162871,N,N,16,N,00,N
20250311,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,689,-19,5,-2.68,83958096,121450,415.44,701,708,688,920,496,708,691.30,0.09,0,1402,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1226,3.98,0.42,12,0.07,173.00,1659.00,1050,20241024,-34.38,677,20240805,1.77,869,-20.71,20250103,688,0.15,20250311,1050,-34.38,20241024,677,1.77,20240805,0.02,N,001020,500,889 억,,162871,N,N,26,N,00,N
20250311,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,690,-18,5,-2.54,73745471,106653,364.83,701,708,688,920,496,708,691.45,0.09,0,4307,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1228,3.99,0.42,12,0.06,173.00,1659.00,1050,20241024,-34.29,677,20240805,1.92,869,-20.60,20250103,688,0.29,20250311,1050,-34.29,20241024,677,1.92,20240805,0.02,N,001020,500,889 억,,162871,N,N,26,N,00,N
20250311,130114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,690,-18,5,-2.54,65447141,94621,323.67,701,708,688,920,496,708,691.68,0.09,0,6561,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1228,3.99,0.42,12,0.05,173.00,1659.00,1050,20241024,-34.29,677,20240805,1.92,869,-20.60,20250103,688,0.29,20250311,1050,-34.29,20241024,677,1.92,20240805,0.02,N,001020,500,889 억,,162871,N,N,26,N,00,N
20250311,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,690,-18,5,-2.54,53897715,77893,266.45,701,708,688,920,496,708,691.95,0.09,0,5290,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1228,3.99,0.42,12,0.04,173.00,1659.00,1050,20241024,-34.29,677,20240805,1.92,869,-20.60,20250103,688,0.29,20250311,1050,-34.29,20241024,677,1.92,20240805,0.02,N,001020,500,889 억,,162871,N,N,26,N,00,N
20250311,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,691,-17,5,-2.40,47382579,68448,234.14,701,708,690,920,496,708,692.24,0.09,0,4691,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1230,3.99,0.42,12,0.04,173.00,1659.00,1050,20241024,-34.19,677,20240805,2.07,869,-20.48,20250103,690,0.14,20250311,1050,-34.19,20241024,677,2.07,20240805,0.02,N,001020,500,889 억,,162871,N,N,26,N,00,N
20250311,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,694,-14,5,-1.98,25290264,36530,124.96,701,708,690,920,496,708,692.31,0.09,0,7495,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1235,4.01,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.90,677,20240805,2.51,869,-20.14,20250103,690,0.58,20250311,1050,-33.90,20241024,677,2.51,20240805,0.02,N,001020,500,889 억,,162871,N,N,26,N,00,N
20250311,090113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,-7,5,-0.99,82017,117,0.40,701,701,701,920,496,708,701.00,0.09,0,-16,722,715,710,703,698,712,700,890,212,500,500,1,1,177983313,1248,4.05,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.24,677,20240805,3.55,869,-19.33,20250103,700,0.14,20250306,1050,-33.24,20241024,677,3.55,20240805,0.02,N,001020,500,889 억,,162871,N,N,26,N,00,N
20250310,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,708,-3,5,-0.42,20708335,29234,66.91,711,717,705,924,498,711,708.36,0.09,0,2233,733,722,711,700,689,727,705,890,213,500,510,1,1,177983313,1260,4.09,0.43,12,0.02,173.00,1659.00,1050,20241024,-32.57,677,20240805,4.58,869,-18.53,20250103,700,1.14,20250306,1050,-32.57,20241024,677,4.58,20240805,0.02,N,001020,500,889 억,,160639,N,N,26,N,00,N
20250310,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-2,5,-0.28,19009125,26834,61.42,711,717,705,924,498,711,708.40,0.09,0,2238,733,722,711,700,689,727,705,890,213,500,510,1,1,177983313,1262,4.10,0.43,12,0.02,173.00,1659.00,1050,20241024,-32.48,677,20240805,4.73,869,-18.41,20250103,700,1.29,20250306,1050,-32.48,20241024,677,4.73,20240805,0.02,N,001020,500,889 억,,160639,N,N,0,N,00,N
20250310,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,714,3,2,0.42,18378537,25949,59.39,711,717,705,924,498,711,708.26,0.09,0,2229,733,722,711,700,689,727,705,890,213,500,510,1,1,177983313,1271,4.13,0.43,12,0.01,173.00,1659.00,1050,20241024,-32.00,677,20240805,5.47,869,-17.84,20250103,700,2.00,20250306,1050,-32.00,20241024,677,5.47,20240805,0.02,N,001020,500,889 억,,160639,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 20250311 160114 57 100.00 KOSPI 종이·목재 N N N N N 689 -19 5 -2.68 85082616 123082 421.02 701 708 688 920 496 708 691.27 0.09 0 1082 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1226 3.98 0.42 12 0.07 173.00 1659.00 1050 20241024 -34.38 677 20240805 1.77 869 -20.71 20250103 688 0.15 20250311 1050 -34.38 20241024 677 1.77 20240805 0.02 N 001020 500 889 억 162871 N N 16 N 00 N
3 20250311 150114 57 100.00 KOSPI 종이·목재 N N N N N 689 -19 5 -2.68 83958096 121450 415.44 701 708 688 920 496 708 691.30 0.09 0 1402 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1226 3.98 0.42 12 0.07 173.00 1659.00 1050 20241024 -34.38 677 20240805 1.77 869 -20.71 20250103 688 0.15 20250311 1050 -34.38 20241024 677 1.77 20240805 0.02 N 001020 500 889 억 162871 N N 26 N 00 N
4 20250311 140114 57 100.00 KOSPI 종이·목재 N N N N N 690 -18 5 -2.54 73745471 106653 364.83 701 708 688 920 496 708 691.45 0.09 0 4307 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1228 3.99 0.42 12 0.06 173.00 1659.00 1050 20241024 -34.29 677 20240805 1.92 869 -20.60 20250103 688 0.29 20250311 1050 -34.29 20241024 677 1.92 20240805 0.02 N 001020 500 889 억 162871 N N 26 N 00 N
5 20250311 130114 57 100.00 KOSPI 종이·목재 N N N N N 690 -18 5 -2.54 65447141 94621 323.67 701 708 688 920 496 708 691.68 0.09 0 6561 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1228 3.99 0.42 12 0.05 173.00 1659.00 1050 20241024 -34.29 677 20240805 1.92 869 -20.60 20250103 688 0.29 20250311 1050 -34.29 20241024 677 1.92 20240805 0.02 N 001020 500 889 억 162871 N N 26 N 00 N
6 20250311 120114 57 100.00 KOSPI 종이·목재 N N N N N 690 -18 5 -2.54 53897715 77893 266.45 701 708 688 920 496 708 691.95 0.09 0 5290 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1228 3.99 0.42 12 0.04 173.00 1659.00 1050 20241024 -34.29 677 20240805 1.92 869 -20.60 20250103 688 0.29 20250311 1050 -34.29 20241024 677 1.92 20240805 0.02 N 001020 500 889 억 162871 N N 26 N 00 N
7 20250311 110113 57 100.00 KOSPI 종이·목재 N N N N N 691 -17 5 -2.40 47382579 68448 234.14 701 708 690 920 496 708 692.24 0.09 0 4691 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1230 3.99 0.42 12 0.04 173.00 1659.00 1050 20241024 -34.19 677 20240805 2.07 869 -20.48 20250103 690 0.14 20250311 1050 -34.19 20241024 677 2.07 20240805 0.02 N 001020 500 889 억 162871 N N 26 N 00 N
8 20250311 100114 57 100.00 KOSPI 종이·목재 N N N N N 694 -14 5 -1.98 25290264 36530 124.96 701 708 690 920 496 708 692.31 0.09 0 7495 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1235 4.01 0.42 12 0.02 173.00 1659.00 1050 20241024 -33.90 677 20240805 2.51 869 -20.14 20250103 690 0.58 20250311 1050 -33.90 20241024 677 2.51 20240805 0.02 N 001020 500 889 억 162871 N N 26 N 00 N
9 20250311 090113 57 100.00 KOSPI 종이·목재 N N N N N 701 -7 5 -0.99 82017 117 0.40 701 701 701 920 496 708 701.00 0.09 0 -16 722 715 710 703 698 712 700 890 212 500 500 1 1 177983313 1248 4.05 0.42 12 0.00 173.00 1659.00 1050 20241024 -33.24 677 20240805 3.55 869 -19.33 20250103 700 0.14 20250306 1050 -33.24 20241024 677 3.55 20240805 0.02 N 001020 500 889 억 162871 N N 26 N 00 N
10 20250310 160113 57 100.00 KOSPI 종이·목재 N N N N N 708 -3 5 -0.42 20708335 29234 66.91 711 717 705 924 498 711 708.36 0.09 0 2233 733 722 711 700 689 727 705 890 213 500 510 1 1 177983313 1260 4.09 0.43 12 0.02 173.00 1659.00 1050 20241024 -32.57 677 20240805 4.58 869 -18.53 20250103 700 1.14 20250306 1050 -32.57 20241024 677 4.58 20240805 0.02 N 001020 500 889 억 160639 N N 26 N 00 N
11 20250310 150114 57 100.00 KOSPI 종이·목재 N N N N N 709 -2 5 -0.28 19009125 26834 61.42 711 717 705 924 498 711 708.40 0.09 0 2238 733 722 711 700 689 727 705 890 213 500 510 1 1 177983313 1262 4.10 0.43 12 0.02 173.00 1659.00 1050 20241024 -32.48 677 20240805 4.73 869 -18.41 20250103 700 1.29 20250306 1050 -32.48 20241024 677 4.73 20240805 0.02 N 001020 500 889 억 160639 N N 0 N 00 N
12 20250310 140113 57 100.00 KOSPI 종이·목재 N N N N N 714 3 2 0.42 18378537 25949 59.39 711 717 705 924 498 711 708.26 0.09 0 2229 733 722 711 700 689 727 705 890 213 500 510 1 1 177983313 1271 4.13 0.43 12 0.01 173.00 1659.00 1050 20241024 -32.00 677 20240805 5.47 869 -17.84 20250103 700 2.00 20250306 1050 -32.00 20241024 677 5.47 20240805 0.02 N 001020 500 889 억 160639 N N 0 N 00 N