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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027970/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
20250429,160358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,847,18,2,2.17,30898728,36919,86.68,834,847,825,1077,581,829,836.93,0.19,0,22526,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1611,38.50,0.36,12,0.02,22.00,2323.00,1396,20241015,-39.33,740,20241209,14.46,894,-5.26,20250108,751,12.78,20250331,1396,-39.33,20241015,740,14.46,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,30,N,00,N
20250429,150401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,2,2,0.24,10965146,13227,31.06,834,834,825,1077,581,829,829.00,0.19,0,36,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1580,37.77,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.47,740,20241209,12.30,894,-7.05,20250108,751,10.65,20250331,1396,-40.47,20241015,740,12.30,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,505,N,00,N
20250429,140401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,1,2,0.12,9128359,11016,25.86,834,834,825,1077,581,829,828.65,0.19,0,-31,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1578,37.73,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,505,N,00,N
20250429,130403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,829,0,3,0.00,8501155,10260,24.09,834,834,825,1077,581,829,828.57,0.19,0,-31,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1577,37.68,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.62,740,20241209,12.03,894,-7.27,20250108,751,10.39,20250331,1396,-40.62,20241015,740,12.03,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,505,N,00,N
20250429,120401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,829,0,3,0.00,7166466,8650,20.31,834,834,825,1077,581,829,828.49,0.19,0,-31,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1577,37.68,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.62,740,20241209,12.03,894,-7.27,20250108,751,10.39,20250331,1396,-40.62,20241015,740,12.03,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,505,N,00,N
20250429,110401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,828,-1,5,-0.12,3424985,4135,9.71,834,834,825,1077,581,829,828.29,0.19,0,-238,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1575,37.64,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.69,740,20241209,11.89,894,-7.38,20250108,751,10.25,20250331,1396,-40.69,20241015,740,11.89,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,505,N,00,N
20250429,100403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,828,-1,5,-0.12,647123,781,1.83,834,834,825,1077,581,829,828.58,0.19,0,-233,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1575,37.64,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.69,740,20241209,11.89,894,-7.38,20250108,751,10.25,20250331,1396,-40.69,20241015,740,11.89,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,505,N,00,N
20250429,090403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,5,2,0.60,2502,3,0.01,834,834,834,1077,581,829,834.00,0.19,0,0,843,835,829,821,815,833,819,1902,248,1000,540,1,1,190178237,1586,37.91,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.26,740,20241209,12.70,894,-6.71,20250108,751,11.05,20250331,1396,-40.26,20241015,740,12.70,20241209,0.31,Y,027970,1000,1901 억,,358724,N,N,505,N,00,N
20250428,160358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,829,-6,5,-0.72,35398007,42591,72.10,835,837,823,1085,585,835,831.12,0.19,0,-1727,848,841,834,827,820,845,831,1902,250,1000,550,1,1,190178237,1577,37.68,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.62,740,20241209,12.03,894,-7.27,20250108,751,10.39,20250331,1396,-40.62,20241015,740,12.03,20241209,0.31,Y,027970,1000,1901 억,,360328,N,N,505,N,00,N
20250428,150401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,-8,5,-0.96,34787870,41855,70.86,835,837,823,1085,585,835,831.15,0.19,0,-1638,848,841,834,827,820,845,831,1902,250,1000,550,1,1,190178237,1573,37.59,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,751,10.12,20250331,1396,-40.76,20241015,740,11.76,20241209,0.31,Y,027970,1000,1901 억,,360328,N,N,430,N,00,N
20250428,140400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,835,0,3,0.00,22973903,27587,46.70,835,837,825,1085,585,835,832.78,0.19,0,-1477,848,841,834,827,820,845,831,1902,250,1000,550,1,1,190178237,1588,37.95,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.19,740,20241209,12.84,894,-6.60,20250108,751,11.19,20250331,1396,-40.19,20241015,740,12.84,20241209,0.31,Y,027970,1000,1901 억,,360328,N,N,430,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 20250429 160358 57 100.00 KOSPI 종이·목재 N N N N N 847 18 2 2.17 30898728 36919 86.68 834 847 825 1077 581 829 836.93 0.19 0 22526 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1611 38.50 0.36 12 0.02 22.00 2323.00 1396 20241015 -39.33 740 20241209 14.46 894 -5.26 20250108 751 12.78 20250331 1396 -39.33 20241015 740 14.46 20241209 0.31 Y 027970 1000 1901 억 358724 N N 30 N 00 N
3 20250429 150401 57 100.00 KOSPI 종이·목재 N N N N N 831 2 2 0.24 10965146 13227 31.06 834 834 825 1077 581 829 829.00 0.19 0 36 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1580 37.77 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.47 740 20241209 12.30 894 -7.05 20250108 751 10.65 20250331 1396 -40.47 20241015 740 12.30 20241209 0.31 Y 027970 1000 1901 억 358724 N N 505 N 00 N
4 20250429 140401 57 100.00 KOSPI 종이·목재 N N N N N 830 1 2 0.12 9128359 11016 25.86 834 834 825 1077 581 829 828.65 0.19 0 -31 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1578 37.73 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.54 740 20241209 12.16 894 -7.16 20250108 751 10.52 20250331 1396 -40.54 20241015 740 12.16 20241209 0.31 Y 027970 1000 1901 억 358724 N N 505 N 00 N
5 20250429 130403 57 100.00 KOSPI 종이·목재 N N N N N 829 0 3 0.00 8501155 10260 24.09 834 834 825 1077 581 829 828.57 0.19 0 -31 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1577 37.68 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.62 740 20241209 12.03 894 -7.27 20250108 751 10.39 20250331 1396 -40.62 20241015 740 12.03 20241209 0.31 Y 027970 1000 1901 억 358724 N N 505 N 00 N
6 20250429 120401 57 100.00 KOSPI 종이·목재 N N N N N 829 0 3 0.00 7166466 8650 20.31 834 834 825 1077 581 829 828.49 0.19 0 -31 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1577 37.68 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.62 740 20241209 12.03 894 -7.27 20250108 751 10.39 20250331 1396 -40.62 20241015 740 12.03 20241209 0.31 Y 027970 1000 1901 억 358724 N N 505 N 00 N
7 20250429 110401 57 100.00 KOSPI 종이·목재 N N N N N 828 -1 5 -0.12 3424985 4135 9.71 834 834 825 1077 581 829 828.29 0.19 0 -238 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1575 37.64 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.69 740 20241209 11.89 894 -7.38 20250108 751 10.25 20250331 1396 -40.69 20241015 740 11.89 20241209 0.31 Y 027970 1000 1901 억 358724 N N 505 N 00 N
8 20250429 100403 57 100.00 KOSPI 종이·목재 N N N N N 828 -1 5 -0.12 647123 781 1.83 834 834 825 1077 581 829 828.58 0.19 0 -233 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1575 37.64 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.69 740 20241209 11.89 894 -7.38 20250108 751 10.25 20250331 1396 -40.69 20241015 740 11.89 20241209 0.31 Y 027970 1000 1901 억 358724 N N 505 N 00 N
9 20250429 090403 57 100.00 KOSPI 종이·목재 N N N N N 834 5 2 0.60 2502 3 0.01 834 834 834 1077 581 829 834.00 0.19 0 0 843 835 829 821 815 833 819 1902 248 1000 540 1 1 190178237 1586 37.91 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.26 740 20241209 12.70 894 -6.71 20250108 751 11.05 20250331 1396 -40.26 20241015 740 12.70 20241209 0.31 Y 027970 1000 1901 억 358724 N N 505 N 00 N
10 20250428 160358 57 100.00 KOSPI 종이·목재 N N N N N 829 -6 5 -0.72 35398007 42591 72.10 835 837 823 1085 585 835 831.12 0.19 0 -1727 848 841 834 827 820 845 831 1902 250 1000 550 1 1 190178237 1577 37.68 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.62 740 20241209 12.03 894 -7.27 20250108 751 10.39 20250331 1396 -40.62 20241015 740 12.03 20241209 0.31 Y 027970 1000 1901 억 360328 N N 505 N 00 N
11 20250428 150401 57 100.00 KOSPI 종이·목재 N N N N N 827 -8 5 -0.96 34787870 41855 70.86 835 837 823 1085 585 835 831.15 0.19 0 -1638 848 841 834 827 820 845 831 1902 250 1000 550 1 1 190178237 1573 37.59 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.76 740 20241209 11.76 894 -7.49 20250108 751 10.12 20250331 1396 -40.76 20241015 740 11.76 20241209 0.31 Y 027970 1000 1901 억 360328 N N 430 N 00 N
12 20250428 140400 57 100.00 KOSPI 종이·목재 N N N N N 835 0 3 0.00 22973903 27587 46.70 835 837 825 1085 585 835 832.78 0.19 0 -1477 848 841 834 827 820 845 831 1902 250 1000 550 1 1 190178237 1588 37.95 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.19 740 20241209 12.84 894 -6.60 20250108 751 11.19 20250331 1396 -40.19 20241015 740 12.84 20241209 0.31 Y 027970 1000 1901 억 360328 N N 430 N 00 N