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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,2,2,0.28,24581224,34018,68.93,719,737,707,934,504,719,722.60,0.23,0,-1469,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1283,-13.35,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.33,675,20250312,6.81,869,-17.03,20250103,675,6.81,20250312,1050,-31.33,20241024,675,6.81,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250403,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,1,2,0.14,23127116,31997,64.83,719,737,707,934,504,719,722.79,0.23,0,-1312,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1281,-13.33,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.43,675,20250312,6.67,869,-17.15,20250103,675,6.67,20250312,1050,-31.43,20241024,675,6.67,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250403,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-1,5,-0.14,22978983,31791,64.42,719,737,707,934,504,719,722.81,0.23,0,-1313,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1278,-13.30,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.62,675,20250312,6.37,869,-17.38,20250103,675,6.37,20250312,1050,-31.62,20241024,675,6.37,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250403,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,5,2,0.70,22221239,30737,62.28,719,737,707,934,504,719,722.95,0.23,0,-1506,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1289,-13.41,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.05,675,20250312,7.26,869,-16.69,20250103,675,7.26,20250312,1050,-31.05,20241024,675,7.26,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250403,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,726,7,2,0.97,20967049,29008,58.78,719,737,707,934,504,719,722.80,0.23,0,-1458,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1292,-13.44,0.46,12,0.02,-54.00,1595.00,1050,20241024,-30.86,675,20250312,7.56,869,-16.46,20250103,675,7.56,20250312,1050,-30.86,20241024,675,7.56,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250403,110112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-10,5,-1.39,16359065,22602,45.80,719,737,707,934,504,719,723.79,0.23,0,-1273,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250403,100112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-10,5,-1.39,15254909,21043,42.64,719,737,707,934,504,719,724.94,0.23,0,-1273,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250403,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-1,5,-0.14,23007,32,0.06,719,719,718,934,504,719,718.97,0.23,0,-5,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1278,-13.30,0.45,12,0.00,-54.00,1595.00,1050,20241024,-31.62,675,20250312,6.37,869,-17.38,20250103,675,6.37,20250312,1050,-31.62,20241024,675,6.37,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N
20250402,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,719,10,2,1.41,35174929,49352,298.81,711,719,700,921,497,709,712.74,0.23,0,-539,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1280,-13.31,0.45,12,0.03,-54.00,1595.00,1050,20241024,-31.52,675,20250312,6.52,869,-17.26,20250103,675,6.52,20250312,1050,-31.52,20241024,675,6.52,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,-4,5,-0.56,33628837,47167,285.58,711,717,700,921,497,709,712.97,0.23,0,-596,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1255,-13.06,0.44,12,0.03,-54.00,1595.00,1050,20241024,-32.86,675,20250312,4.44,869,-18.87,20250103,675,4.44,20250312,1050,-32.86,20241024,675,4.44,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N
20250402,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,7,2,0.99,28287232,39673,240.21,711,717,700,921,497,709,713.01,0.23,0,-960,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1274,-13.26,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.81,675,20250312,6.07,869,-17.61,20250103,675,6.07,20250312,1050,-31.81,20241024,675,6.07,20250312,0.02,Y,001020,500,889 억,,405502,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 20250403 160113 57 100.00 KOSPI 종이·목재 N N N N N 721 2 2 0.28 24581224 34018 68.93 719 737 707 934 504 719 722.60 0.23 0 -1469 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1283 -13.35 0.45 12 0.02 -54.00 1595.00 1050 20241024 -31.33 675 20250312 6.81 869 -17.03 20250103 675 6.81 20250312 1050 -31.33 20241024 675 6.81 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
3 20250403 150112 57 100.00 KOSPI 종이·목재 N N N N N 720 1 2 0.14 23127116 31997 64.83 719 737 707 934 504 719 722.79 0.23 0 -1312 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1281 -13.33 0.45 12 0.02 -54.00 1595.00 1050 20241024 -31.43 675 20250312 6.67 869 -17.15 20250103 675 6.67 20250312 1050 -31.43 20241024 675 6.67 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
4 20250403 140113 57 100.00 KOSPI 종이·목재 N N N N N 718 -1 5 -0.14 22978983 31791 64.42 719 737 707 934 504 719 722.81 0.23 0 -1313 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1278 -13.30 0.45 12 0.02 -54.00 1595.00 1050 20241024 -31.62 675 20250312 6.37 869 -17.38 20250103 675 6.37 20250312 1050 -31.62 20241024 675 6.37 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
5 20250403 130113 57 100.00 KOSPI 종이·목재 N N N N N 724 5 2 0.70 22221239 30737 62.28 719 737 707 934 504 719 722.95 0.23 0 -1506 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1289 -13.41 0.45 12 0.02 -54.00 1595.00 1050 20241024 -31.05 675 20250312 7.26 869 -16.69 20250103 675 7.26 20250312 1050 -31.05 20241024 675 7.26 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
6 20250403 120113 57 100.00 KOSPI 종이·목재 N N N N N 726 7 2 0.97 20967049 29008 58.78 719 737 707 934 504 719 722.80 0.23 0 -1458 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1292 -13.44 0.46 12 0.02 -54.00 1595.00 1050 20241024 -30.86 675 20250312 7.56 869 -16.46 20250103 675 7.56 20250312 1050 -30.86 20241024 675 7.56 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
7 20250403 110112 57 100.00 KOSPI 종이·목재 N N N N N 709 -10 5 -1.39 16359065 22602 45.80 719 737 707 934 504 719 723.79 0.23 0 -1273 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1262 -13.13 0.44 12 0.01 -54.00 1595.00 1050 20241024 -32.48 675 20250312 5.04 869 -18.41 20250103 675 5.04 20250312 1050 -32.48 20241024 675 5.04 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
8 20250403 100112 57 100.00 KOSPI 종이·목재 N N N N N 709 -10 5 -1.39 15254909 21043 42.64 719 737 707 934 504 719 724.94 0.23 0 -1273 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1262 -13.13 0.44 12 0.01 -54.00 1595.00 1050 20241024 -32.48 675 20250312 5.04 869 -18.41 20250103 675 5.04 20250312 1050 -32.48 20241024 675 5.04 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
9 20250403 090112 57 100.00 KOSPI 종이·목재 N N N N N 718 -1 5 -0.14 23007 32 0.06 719 719 718 934 504 719 718.97 0.23 0 -5 731 724 712 705 693 728 709 890 215 500 510 1 1 177983313 1278 -13.30 0.45 12 0.00 -54.00 1595.00 1050 20241024 -31.62 675 20250312 6.37 869 -17.38 20250103 675 6.37 20250312 1050 -31.62 20241024 675 6.37 20250312 0.02 Y 001020 500 889 억 404962 N N 0 N 00 N
10 20250402 160112 57 100.00 KOSPI 종이·목재 N N N N N 719 10 2 1.41 35174929 49352 298.81 711 719 700 921 497 709 712.74 0.23 0 -539 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1280 -13.31 0.45 12 0.03 -54.00 1595.00 1050 20241024 -31.52 675 20250312 6.52 869 -17.26 20250103 675 6.52 20250312 1050 -31.52 20241024 675 6.52 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
11 20250402 150112 57 100.00 KOSPI 종이·목재 N N N N N 705 -4 5 -0.56 33628837 47167 285.58 711 717 700 921 497 709 712.97 0.23 0 -596 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1255 -13.06 0.44 12 0.03 -54.00 1595.00 1050 20241024 -32.86 675 20250312 4.44 869 -18.87 20250103 675 4.44 20250312 1050 -32.86 20241024 675 4.44 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N
12 20250402 140112 57 100.00 KOSPI 종이·목재 N N N N N 716 7 2 0.99 28287232 39673 240.21 711 717 700 921 497 709 713.01 0.23 0 -960 717 713 707 703 697 715 705 890 212 500 510 1 1 177983313 1274 -13.26 0.45 12 0.02 -54.00 1595.00 1050 20241024 -31.81 675 20250312 6.07 869 -17.61 20250103 675 6.07 20250312 1050 -31.81 20241024 675 6.07 20250312 0.02 Y 001020 500 889 억 405502 N N 0 N 00 N