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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009770/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
20250312,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,300,2,1.14,132873325,5001,35.30,26350,26900,26350,34250,18450,26350,26569.35,2.65,0,145,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,666,4.77,0.30,12,0.20,5589.00,89655.00,28000,20241125,-4.82,24450,20240417,9.00,26900,-0.93,20250312,25200,5.75,20250210,28000,-4.82,20241125,24450,9.00,20240417,0.13,N,009770,5000,124 억,,66282,N,N,4,N,00,N
20250312,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26750,400,2,1.52,114362975,4305,30.38,26350,26900,26350,34250,18450,26350,26565.15,2.65,0,190,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,669,4.79,0.30,12,0.17,5589.00,89655.00,28000,20241125,-4.46,24450,20240417,9.41,26900,-0.56,20250312,25200,6.15,20250210,28000,-4.46,20241125,24450,9.41,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250312,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,150,2,0.57,20709975,784,5.53,26350,26550,26350,34250,18450,26350,26415.78,2.65,0,88,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,662,4.74,0.30,12,0.03,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,26800,-1.12,20250311,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250312,130241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,100,2,0.38,19785525,749,5.29,26350,26550,26350,34250,18450,26350,26415.92,2.65,0,75,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,661,4.73,0.30,12,0.03,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,26800,-1.31,20250311,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250312,120242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,50,2,0.19,19732625,747,5.27,26350,26550,26350,34250,18450,26350,26415.83,2.65,0,75,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,660,4.72,0.29,12,0.03,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,26800,-1.49,20250311,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250312,110240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,50,2,0.19,19732625,747,5.27,26350,26550,26350,34250,18450,26350,26415.83,2.65,0,75,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,660,4.72,0.29,12,0.03,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,26800,-1.49,20250311,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250312,100241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,100,2,0.38,14029500,531,3.75,26350,26550,26350,34250,18450,26350,26420.90,2.65,0,75,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,661,4.73,0.30,12,0.02,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,26800,-1.31,20250311,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250312,090242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,0,3,0.00,210800,8,0.06,26350,26350,26350,34250,18450,26350,26350.00,2.65,0,0,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,659,4.71,0.29,12,0.00,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26800,-1.68,20250311,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250311,160240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,-250,5,-0.94,373876000,14169,111.42,26600,26800,26150,34550,18650,26600,26386.90,2.62,0,-46,27100,26850,26450,26200,25800,26975,26325,125,7950,5000,19680,50,1,2499971,659,4.71,0.29,12,0.57,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,26800,-1.68,20250311,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.00,N,009770,5000,124 억,,65594,N,N,1,N,00,N
20250311,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,-150,5,-0.56,373533200,14156,111.32,26600,26800,26150,34550,18650,26600,26386.92,2.62,0,-44,27100,26850,26450,26200,25800,26975,26325,125,7950,5000,19680,50,1,2499971,661,4.73,0.30,12,0.57,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,26800,-1.31,20250311,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.00,N,009770,5000,124 억,,65594,N,N,1,N,00,N
20250311,140240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,-150,5,-0.56,364249300,13805,108.56,26600,26800,26150,34550,18650,26600,26385.32,2.62,0,16,27100,26850,26450,26200,25800,26975,26325,125,7950,5000,19680,50,1,2499971,661,4.73,0.30,12,0.55,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,26800,-1.31,20250311,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.00,N,009770,5000,124 억,,65594,N,N,1,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 20250312 160241 57 100.00 KOSPI 종이·목재 N N N N N 26650 300 2 1.14 132873325 5001 35.30 26350 26900 26350 34250 18450 26350 26569.35 2.65 0 145 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 666 4.77 0.30 12 0.20 5589.00 89655.00 28000 20241125 -4.82 24450 20240417 9.00 26900 -0.93 20250312 25200 5.75 20250210 28000 -4.82 20241125 24450 9.00 20240417 0.13 N 009770 5000 124 억 66282 N N 4 N 00 N
3 20250312 150242 57 100.00 KOSPI 종이·목재 N N N N N 26750 400 2 1.52 114362975 4305 30.38 26350 26900 26350 34250 18450 26350 26565.15 2.65 0 190 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 669 4.79 0.30 12 0.17 5589.00 89655.00 28000 20241125 -4.46 24450 20240417 9.41 26900 -0.56 20250312 25200 6.15 20250210 28000 -4.46 20241125 24450 9.41 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
4 20250312 140241 57 100.00 KOSPI 종이·목재 N N N N N 26500 150 2 0.57 20709975 784 5.53 26350 26550 26350 34250 18450 26350 26415.78 2.65 0 88 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 662 4.74 0.30 12 0.03 5589.00 89655.00 28000 20241125 -5.36 24450 20240417 8.38 26800 -1.12 20250311 25200 5.16 20250210 28000 -5.36 20241125 24450 8.38 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
5 20250312 130241 57 100.00 KOSPI 종이·목재 N N N N N 26450 100 2 0.38 19785525 749 5.29 26350 26550 26350 34250 18450 26350 26415.92 2.65 0 75 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 661 4.73 0.30 12 0.03 5589.00 89655.00 28000 20241125 -5.54 24450 20240417 8.18 26800 -1.31 20250311 25200 4.96 20250210 28000 -5.54 20241125 24450 8.18 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
6 20250312 120242 57 100.00 KOSPI 종이·목재 N N N N N 26400 50 2 0.19 19732625 747 5.27 26350 26550 26350 34250 18450 26350 26415.83 2.65 0 75 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 660 4.72 0.29 12 0.03 5589.00 89655.00 28000 20241125 -5.71 24450 20240417 7.98 26800 -1.49 20250311 25200 4.76 20250210 28000 -5.71 20241125 24450 7.98 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
7 20250312 110240 57 100.00 KOSPI 종이·목재 N N N N N 26400 50 2 0.19 19732625 747 5.27 26350 26550 26350 34250 18450 26350 26415.83 2.65 0 75 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 660 4.72 0.29 12 0.03 5589.00 89655.00 28000 20241125 -5.71 24450 20240417 7.98 26800 -1.49 20250311 25200 4.76 20250210 28000 -5.71 20241125 24450 7.98 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
8 20250312 100241 57 100.00 KOSPI 종이·목재 N N N N N 26450 100 2 0.38 14029500 531 3.75 26350 26550 26350 34250 18450 26350 26420.90 2.65 0 75 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 661 4.73 0.30 12 0.02 5589.00 89655.00 28000 20241125 -5.54 24450 20240417 8.18 26800 -1.31 20250311 25200 4.96 20250210 28000 -5.54 20241125 24450 8.18 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
9 20250312 090242 57 100.00 KOSPI 종이·목재 N N N N N 26350 0 3 0.00 210800 8 0.06 26350 26350 26350 34250 18450 26350 26350.00 2.65 0 0 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 659 4.71 0.29 12 0.00 5589.00 89655.00 28000 20241125 -5.89 24450 20240417 7.77 26800 -1.68 20250311 25200 4.56 20250210 28000 -5.89 20241125 24450 7.77 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
10 20250311 160240 57 100.00 KOSPI 종이·목재 N N N N N 26350 -250 5 -0.94 373876000 14169 111.42 26600 26800 26150 34550 18650 26600 26386.90 2.62 0 -46 27100 26850 26450 26200 25800 26975 26325 125 7950 5000 19680 50 1 2499971 659 4.71 0.29 12 0.57 5589.00 89655.00 28000 20241125 -5.89 24450 20240417 7.77 26800 -1.68 20250311 25200 4.56 20250210 28000 -5.89 20241125 24450 7.77 20240417 0.00 N 009770 5000 124 억 65594 N N 1 N 00 N
11 20250311 150240 57 100.00 KOSPI 종이·목재 N N N N N 26450 -150 5 -0.56 373533200 14156 111.32 26600 26800 26150 34550 18650 26600 26386.92 2.62 0 -44 27100 26850 26450 26200 25800 26975 26325 125 7950 5000 19680 50 1 2499971 661 4.73 0.30 12 0.57 5589.00 89655.00 28000 20241125 -5.54 24450 20240417 8.18 26800 -1.31 20250311 25200 4.96 20250210 28000 -5.54 20241125 24450 8.18 20240417 0.00 N 009770 5000 124 억 65594 N N 1 N 00 N
12 20250311 140240 57 100.00 KOSPI 종이·목재 N N N N N 26450 -150 5 -0.56 364249300 13805 108.56 26600 26800 26150 34550 18650 26600 26385.32 2.62 0 16 27100 26850 26450 26200 25800 26975 26325 125 7950 5000 19680 50 1 2499971 661 4.73 0.30 12 0.55 5589.00 89655.00 28000 20241125 -5.54 24450 20240417 8.18 26800 -1.31 20250311 25200 4.96 20250210 28000 -5.54 20241125 24450 8.18 20240417 0.00 N 009770 5000 124 억 65594 N N 1 N 00 N