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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009770/price/prices-20250501.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
20250516,160222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,-100,5,-0.38,71450200,2679,31.66,26850,26950,26500,34600,18700,26650,26670.47,3.93,0,2,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,664,1.75,0.26,12,0.11,15182.00,103335.00,28000,20241125,-5.18,24550,20241115,8.15,27050,-1.85,20250313,24700,7.49,20250327,28000,-5.18,20241125,24550,8.15,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,12,N,00,N
20250516,150224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,-50,5,-0.19,70547400,2645,31.25,26850,26950,26500,34600,18700,26650,26671.98,3.93,0,3,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,665,1.75,0.26,12,0.11,15182.00,103335.00,28000,20241125,-5.00,24550,20241115,8.35,27050,-1.66,20250313,24700,7.69,20250327,28000,-5.00,20241125,24550,8.35,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,0,N,00,N
20250516,140225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,0,3,0.00,70148400,2630,31.08,26850,26950,26500,34600,18700,26650,26672.40,3.93,0,3,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,666,1.76,0.26,12,0.11,15182.00,103335.00,28000,20241125,-4.82,24550,20241115,8.55,27050,-1.48,20250313,24700,7.89,20250327,28000,-4.82,20241125,24550,8.55,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,0,N,00,N
20250516,130224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,0,3,0.00,69616350,2610,30.84,26850,26950,26500,34600,18700,26650,26672.93,3.93,0,3,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,666,1.76,0.26,12,0.10,15182.00,103335.00,28000,20241125,-4.82,24550,20241115,8.55,27050,-1.48,20250313,24700,7.89,20250327,28000,-4.82,20241125,24550,8.55,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,0,N,00,N
20250516,120223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26800,150,2,0.56,69136600,2592,30.63,26850,26950,26500,34600,18700,26650,26673.07,3.93,0,3,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,670,1.77,0.26,12,0.10,15182.00,103335.00,28000,20241125,-4.29,24550,20241115,9.16,27050,-0.92,20250313,24700,8.50,20250327,28000,-4.29,20241125,24550,9.16,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,0,N,00,N
20250516,110218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26750,100,2,0.38,69056200,2589,30.59,26850,26950,26500,34600,18700,26650,26672.92,3.93,0,3,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,669,1.76,0.26,12,0.10,15182.00,103335.00,28000,20241125,-4.46,24550,20241115,8.96,27050,-1.11,20250313,24700,8.30,20250327,28000,-4.46,20241125,24550,8.96,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,0,N,00,N
20250516,100226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26700,50,2,0.19,68066950,2552,30.15,26850,26950,26500,34600,18700,26650,26672.00,3.93,0,5,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,667,1.76,0.26,12,0.10,15182.00,103335.00,28000,20241125,-4.64,24550,20241115,8.76,27050,-1.29,20250313,24700,8.10,20250327,28000,-4.64,20241125,24550,8.76,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,0,N,00,N
20250516,090225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,0,3,0.00,0,0,0.00,0,0,0,34600,18700,26650,0.00,3.93,0,0,27250,26950,26650,26350,26050,26800,26200,125,7950,5000,19720,50,1,2499971,666,1.76,0.26,12,0.00,15182.00,103335.00,28000,20241125,-4.82,24550,20241115,8.55,27050,-1.48,20250313,24700,7.89,20250327,28000,-4.82,20241125,24550,8.55,20241115,0.00,Y,009770,5000,124 억,,98154,N,N,0,N,00,N
20250515,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,-250,5,-0.93,225222100,8463,995.65,26950,26950,26350,34950,18850,26900,26612.56,3.93,0,-117,27166,27032,26866,26732,26566,27100,26800,125,8050,5000,19900,50,1,2499971,666,1.76,0.26,12,0.34,15182.00,103335.00,28000,20241125,-4.82,24550,20241115,8.55,27050,-1.48,20250313,24700,7.89,20250327,28000,-4.82,20241125,24550,8.55,20241115,0.00,Y,009770,5000,124 억,,98271,N,N,0,N,00,N
20250515,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,-350,5,-1.30,217347300,8166,960.71,26950,26950,26350,34950,18850,26900,26616.13,3.93,0,-98,27166,27032,26866,26732,26566,27100,26800,125,8050,5000,19900,50,1,2499971,664,1.75,0.26,12,0.33,15182.00,103335.00,28000,20241125,-5.18,24550,20241115,8.15,27050,-1.85,20250313,24700,7.49,20250327,28000,-5.18,20241125,24550,8.15,20241115,0.00,Y,009770,5000,124 억,,98271,N,N,0,N,00,N
20250515,140237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,-350,5,-1.30,217267600,8163,960.35,26950,26950,26350,34950,18850,26900,26616.15,3.93,0,-98,27166,27032,26866,26732,26566,27100,26800,125,8050,5000,19900,50,1,2499971,664,1.75,0.26,12,0.33,15182.00,103335.00,28000,20241125,-5.18,24550,20241115,8.15,27050,-1.85,20250313,24700,7.49,20250327,28000,-5.18,20241125,24550,8.15,20241115,0.00,Y,009770,5000,124 억,,98271,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 20250516 160222 57 100.00 KOSPI 종이·목재 N N N N N 26550 -100 5 -0.38 71450200 2679 31.66 26850 26950 26500 34600 18700 26650 26670.47 3.93 0 2 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 664 1.75 0.26 12 0.11 15182.00 103335.00 28000 20241125 -5.18 24550 20241115 8.15 27050 -1.85 20250313 24700 7.49 20250327 28000 -5.18 20241125 24550 8.15 20241115 0.00 Y 009770 5000 124 억 98154 N N 12 N 00 N
3 20250516 150224 57 100.00 KOSPI 종이·목재 N N N N N 26600 -50 5 -0.19 70547400 2645 31.25 26850 26950 26500 34600 18700 26650 26671.98 3.93 0 3 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 665 1.75 0.26 12 0.11 15182.00 103335.00 28000 20241125 -5.00 24550 20241115 8.35 27050 -1.66 20250313 24700 7.69 20250327 28000 -5.00 20241125 24550 8.35 20241115 0.00 Y 009770 5000 124 억 98154 N N 0 N 00 N
4 20250516 140225 57 100.00 KOSPI 종이·목재 N N N N N 26650 0 3 0.00 70148400 2630 31.08 26850 26950 26500 34600 18700 26650 26672.40 3.93 0 3 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 666 1.76 0.26 12 0.11 15182.00 103335.00 28000 20241125 -4.82 24550 20241115 8.55 27050 -1.48 20250313 24700 7.89 20250327 28000 -4.82 20241125 24550 8.55 20241115 0.00 Y 009770 5000 124 억 98154 N N 0 N 00 N
5 20250516 130224 57 100.00 KOSPI 종이·목재 N N N N N 26650 0 3 0.00 69616350 2610 30.84 26850 26950 26500 34600 18700 26650 26672.93 3.93 0 3 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 666 1.76 0.26 12 0.10 15182.00 103335.00 28000 20241125 -4.82 24550 20241115 8.55 27050 -1.48 20250313 24700 7.89 20250327 28000 -4.82 20241125 24550 8.55 20241115 0.00 Y 009770 5000 124 억 98154 N N 0 N 00 N
6 20250516 120223 57 100.00 KOSPI 종이·목재 N N N N N 26800 150 2 0.56 69136600 2592 30.63 26850 26950 26500 34600 18700 26650 26673.07 3.93 0 3 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 670 1.77 0.26 12 0.10 15182.00 103335.00 28000 20241125 -4.29 24550 20241115 9.16 27050 -0.92 20250313 24700 8.50 20250327 28000 -4.29 20241125 24550 9.16 20241115 0.00 Y 009770 5000 124 억 98154 N N 0 N 00 N
7 20250516 110218 57 100.00 KOSPI 종이·목재 N N N N N 26750 100 2 0.38 69056200 2589 30.59 26850 26950 26500 34600 18700 26650 26672.92 3.93 0 3 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 669 1.76 0.26 12 0.10 15182.00 103335.00 28000 20241125 -4.46 24550 20241115 8.96 27050 -1.11 20250313 24700 8.30 20250327 28000 -4.46 20241125 24550 8.96 20241115 0.00 Y 009770 5000 124 억 98154 N N 0 N 00 N
8 20250516 100226 57 100.00 KOSPI 종이·목재 N N N N N 26700 50 2 0.19 68066950 2552 30.15 26850 26950 26500 34600 18700 26650 26672.00 3.93 0 5 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 667 1.76 0.26 12 0.10 15182.00 103335.00 28000 20241125 -4.64 24550 20241115 8.76 27050 -1.29 20250313 24700 8.10 20250327 28000 -4.64 20241125 24550 8.76 20241115 0.00 Y 009770 5000 124 억 98154 N N 0 N 00 N
9 20250516 090225 57 100.00 KOSPI 종이·목재 N N N N N 26650 0 3 0.00 0 0 0.00 0 0 0 34600 18700 26650 0.00 3.93 0 0 27250 26950 26650 26350 26050 26800 26200 125 7950 5000 19720 50 1 2499971 666 1.76 0.26 12 0.00 15182.00 103335.00 28000 20241125 -4.82 24550 20241115 8.55 27050 -1.48 20250313 24700 7.89 20250327 28000 -4.82 20241125 24550 8.55 20241115 0.00 Y 009770 5000 124 억 98154 N N 0 N 00 N
10 20250515 160237 57 100.00 KOSPI 종이·목재 N N N N N 26650 -250 5 -0.93 225222100 8463 995.65 26950 26950 26350 34950 18850 26900 26612.56 3.93 0 -117 27166 27032 26866 26732 26566 27100 26800 125 8050 5000 19900 50 1 2499971 666 1.76 0.26 12 0.34 15182.00 103335.00 28000 20241125 -4.82 24550 20241115 8.55 27050 -1.48 20250313 24700 7.89 20250327 28000 -4.82 20241125 24550 8.55 20241115 0.00 Y 009770 5000 124 억 98271 N N 0 N 00 N
11 20250515 150238 57 100.00 KOSPI 종이·목재 N N N N N 26550 -350 5 -1.30 217347300 8166 960.71 26950 26950 26350 34950 18850 26900 26616.13 3.93 0 -98 27166 27032 26866 26732 26566 27100 26800 125 8050 5000 19900 50 1 2499971 664 1.75 0.26 12 0.33 15182.00 103335.00 28000 20241125 -5.18 24550 20241115 8.15 27050 -1.85 20250313 24700 7.49 20250327 28000 -5.18 20241125 24550 8.15 20241115 0.00 Y 009770 5000 124 억 98271 N N 0 N 00 N
12 20250515 140237 57 100.00 KOSPI 종이·목재 N N N N N 26550 -350 5 -1.30 217267600 8163 960.35 26950 26950 26350 34950 18850 26900 26616.15 3.93 0 -98 27166 27032 26866 26732 26566 27100 26800 125 8050 5000 19900 50 1 2499971 664 1.75 0.26 12 0.33 15182.00 103335.00 28000 20241125 -5.18 24550 20241115 8.15 27050 -1.85 20250313 24700 7.49 20250327 28000 -5.18 20241125 24550 8.15 20241115 0.00 Y 009770 5000 124 억 98271 N N 0 N 00 N