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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,80526356,113345,112.34,723,726,700,939,507,723,710.45,0.09,0,-12324,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,22,N,00,N
20250306,150113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,78336264,110231,109.26,723,726,700,939,507,723,710.66,0.09,0,-11421,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.06,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,700,0.29,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
20250306,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-21,5,-2.90,69076471,97049,96.19,723,726,701,939,507,723,711.77,0.09,0,-8097,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1249,4.06,0.42,12,0.05,173.00,1659.00,1050,20241024,-33.14,677,20240805,3.69,869,-19.22,20250103,701,0.14,20250306,1050,-33.14,20241024,677,3.69,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
20250306,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-19,5,-2.63,52007903,72756,72.11,723,726,704,939,507,723,714.83,0.09,0,-5758,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1253,4.07,0.42,12,0.04,173.00,1659.00,1050,20241024,-32.95,677,20240805,3.99,869,-18.99,20250103,704,0.00,20250306,1050,-32.95,20241024,677,3.99,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
20250306,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,-12,5,-1.66,33872740,47165,46.75,723,726,710,939,507,723,718.18,0.09,0,-601,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1265,4.11,0.43,12,0.03,173.00,1659.00,1050,20241024,-32.29,677,20240805,5.02,869,-18.18,20250103,710,0.14,20250306,1050,-32.29,20241024,677,5.02,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
20250306,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,-7,5,-0.97,24878213,34560,34.25,723,726,715,939,507,723,719.86,0.09,0,1519,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1274,4.14,0.43,12,0.02,173.00,1659.00,1050,20241024,-31.81,677,20240805,5.76,869,-17.61,20250103,715,0.14,20250306,1050,-31.81,20241024,677,5.76,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
20250306,100113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,-7,5,-0.97,21606116,29991,29.73,723,726,716,939,507,723,720.42,0.09,0,1504,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1274,4.14,0.43,12,0.02,173.00,1659.00,1050,20241024,-31.81,677,20240805,5.76,869,-17.61,20250103,716,0.00,20250306,1050,-31.81,20241024,677,5.76,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
20250306,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,0,3,0.00,287754,398,0.39,723,723,723,939,507,723,723.00,0.09,0,-97,768,745,733,710,698,739,704,890,216,500,520,1,1,177983313,1287,4.18,0.44,12,0.00,173.00,1659.00,1050,20241024,-31.14,677,20240805,6.79,869,-16.80,20250103,718,0.70,20250218,1050,-31.14,20241024,677,6.79,20240805,0.02,N,001020,500,889 억,,162407,N,N,0,N,00,N
20250305,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-31,5,-4.11,73528615,100890,389.97,756,756,721,980,528,754,728.80,0.09,0,-30379,784,768,754,738,724,762,732,890,226,500,540,1,1,177983313,1287,4.18,0.44,12,0.06,173.00,1659.00,1050,20241024,-31.14,677,20240805,6.79,869,-16.80,20250103,718,0.70,20250218,1050,-31.14,20241024,677,6.79,20240805,0.02,N,001020,500,889 억,,162708,N,N,25,N,00,N
20250305,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-31,5,-4.11,70314122,96443,372.78,756,756,721,980,528,754,729.07,0.09,0,-28903,784,768,754,738,724,762,732,890,226,500,540,1,1,177983313,1287,4.18,0.44,12,0.05,173.00,1659.00,1050,20241024,-31.14,677,20240805,6.79,869,-16.80,20250103,718,0.70,20250218,1050,-31.14,20241024,677,6.79,20240805,0.02,N,001020,500,889 억,,162708,N,N,25,N,00,N
20250305,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,-32,5,-4.24,69427132,95222,368.06,756,756,721,980,528,754,729.11,0.09,0,-28388,784,768,754,738,724,762,732,890,226,500,540,1,1,177983313,1285,4.17,0.44,12,0.05,173.00,1659.00,1050,20241024,-31.24,677,20240805,6.65,869,-16.92,20250103,718,0.56,20250218,1050,-31.24,20241024,677,6.65,20240805,0.02,N,001020,500,889 억,,162708,N,N,25,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 20250306 160113 57 100.00 KOSPI 종이·목재 N N N N N 702 -21 5 -2.90 80526356 113345 112.34 723 726 700 939 507 723 710.45 0.09 0 -12324 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1249 4.06 0.42 12 0.06 173.00 1659.00 1050 20241024 -33.14 677 20240805 3.69 869 -19.22 20250103 700 0.29 20250306 1050 -33.14 20241024 677 3.69 20240805 0.02 N 001020 500 889 억 162407 N N 22 N 00 N
3 20250306 150113 57 100.00 KOSPI 종이·목재 N N N N N 702 -21 5 -2.90 78336264 110231 109.26 723 726 700 939 507 723 710.66 0.09 0 -11421 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1249 4.06 0.42 12 0.06 173.00 1659.00 1050 20241024 -33.14 677 20240805 3.69 869 -19.22 20250103 700 0.29 20250306 1050 -33.14 20241024 677 3.69 20240805 0.02 N 001020 500 889 억 162407 N N 0 N 00 N
4 20250306 140113 57 100.00 KOSPI 종이·목재 N N N N N 702 -21 5 -2.90 69076471 97049 96.19 723 726 701 939 507 723 711.77 0.09 0 -8097 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1249 4.06 0.42 12 0.05 173.00 1659.00 1050 20241024 -33.14 677 20240805 3.69 869 -19.22 20250103 701 0.14 20250306 1050 -33.14 20241024 677 3.69 20240805 0.02 N 001020 500 889 억 162407 N N 0 N 00 N
5 20250306 130113 57 100.00 KOSPI 종이·목재 N N N N N 704 -19 5 -2.63 52007903 72756 72.11 723 726 704 939 507 723 714.83 0.09 0 -5758 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1253 4.07 0.42 12 0.04 173.00 1659.00 1050 20241024 -32.95 677 20240805 3.99 869 -18.99 20250103 704 0.00 20250306 1050 -32.95 20241024 677 3.99 20240805 0.02 N 001020 500 889 억 162407 N N 0 N 00 N
6 20250306 120113 57 100.00 KOSPI 종이·목재 N N N N N 711 -12 5 -1.66 33872740 47165 46.75 723 726 710 939 507 723 718.18 0.09 0 -601 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1265 4.11 0.43 12 0.03 173.00 1659.00 1050 20241024 -32.29 677 20240805 5.02 869 -18.18 20250103 710 0.14 20250306 1050 -32.29 20241024 677 5.02 20240805 0.02 N 001020 500 889 억 162407 N N 0 N 00 N
7 20250306 110113 57 100.00 KOSPI 종이·목재 N N N N N 716 -7 5 -0.97 24878213 34560 34.25 723 726 715 939 507 723 719.86 0.09 0 1519 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1274 4.14 0.43 12 0.02 173.00 1659.00 1050 20241024 -31.81 677 20240805 5.76 869 -17.61 20250103 715 0.14 20250306 1050 -31.81 20241024 677 5.76 20240805 0.02 N 001020 500 889 억 162407 N N 0 N 00 N
8 20250306 100113 57 100.00 KOSPI 종이·목재 N N N N N 716 -7 5 -0.97 21606116 29991 29.73 723 726 716 939 507 723 720.42 0.09 0 1504 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1274 4.14 0.43 12 0.02 173.00 1659.00 1050 20241024 -31.81 677 20240805 5.76 869 -17.61 20250103 716 0.00 20250306 1050 -31.81 20241024 677 5.76 20240805 0.02 N 001020 500 889 억 162407 N N 0 N 00 N
9 20250306 090114 57 100.00 KOSPI 종이·목재 N N N N N 723 0 3 0.00 287754 398 0.39 723 723 723 939 507 723 723.00 0.09 0 -97 768 745 733 710 698 739 704 890 216 500 520 1 1 177983313 1287 4.18 0.44 12 0.00 173.00 1659.00 1050 20241024 -31.14 677 20240805 6.79 869 -16.80 20250103 718 0.70 20250218 1050 -31.14 20241024 677 6.79 20240805 0.02 N 001020 500 889 억 162407 N N 0 N 00 N
10 20250305 160113 57 100.00 KOSPI 종이·목재 N N N N N 723 -31 5 -4.11 73528615 100890 389.97 756 756 721 980 528 754 728.80 0.09 0 -30379 784 768 754 738 724 762 732 890 226 500 540 1 1 177983313 1287 4.18 0.44 12 0.06 173.00 1659.00 1050 20241024 -31.14 677 20240805 6.79 869 -16.80 20250103 718 0.70 20250218 1050 -31.14 20241024 677 6.79 20240805 0.02 N 001020 500 889 억 162708 N N 25 N 00 N
11 20250305 150114 57 100.00 KOSPI 종이·목재 N N N N N 723 -31 5 -4.11 70314122 96443 372.78 756 756 721 980 528 754 729.07 0.09 0 -28903 784 768 754 738 724 762 732 890 226 500 540 1 1 177983313 1287 4.18 0.44 12 0.05 173.00 1659.00 1050 20241024 -31.14 677 20240805 6.79 869 -16.80 20250103 718 0.70 20250218 1050 -31.14 20241024 677 6.79 20240805 0.02 N 001020 500 889 억 162708 N N 25 N 00 N
12 20250305 140113 57 100.00 KOSPI 종이·목재 N N N N N 722 -32 5 -4.24 69427132 95222 368.06 756 756 721 980 528 754 729.11 0.09 0 -28388 784 768 754 738 724 762 732 890 226 500 540 1 1 177983313 1285 4.17 0.44 12 0.05 173.00 1659.00 1050 20241024 -31.24 677 20240805 6.65 869 -16.92 20250103 718 0.56 20250218 1050 -31.24 20241024 677 6.65 20240805 0.02 N 001020 500 889 억 162708 N N 25 N 00 N