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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009770/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25200,-150,5,-0.59,10167400,403,25.00,25350,25350,25150,32950,17750,25350,25229.28,3.51,0,-186,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,630,4.51,0.28,12,0.02,5589.00,89655.00,28000,20241125,-10.00,24450,20240417,3.07,27050,-6.84,20250313,24700,2.02,20250327,28000,-10.00,20241125,24450,3.07,20240417,0.01,Y,009770,5000,124 억,,87625,N,N,0,N,00,N
20250401,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25200,-150,5,-0.59,8932900,354,21.96,25350,25350,25150,32950,17750,25350,25234.18,3.51,0,-174,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,630,4.51,0.28,12,0.01,5589.00,89655.00,28000,20241125,-10.00,24450,20240417,3.07,27050,-6.84,20250313,24700,2.02,20250327,28000,-10.00,20241125,24450,3.07,20240417,0.01,Y,009770,5000,124 억,,87625,N,N,0,N,00,N
20250401,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25250,-100,5,-0.39,8354100,331,20.53,25350,25350,25150,32950,17750,25350,25238.97,3.51,0,-174,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,631,4.52,0.28,12,0.01,5589.00,89655.00,28000,20241125,-9.82,24450,20240417,3.27,27050,-6.65,20250313,24700,2.23,20250327,28000,-9.82,20241125,24450,3.27,20240417,0.01,Y,009770,5000,124 억,,87625,N,N,0,N,00,N
20250401,130230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25250,-100,5,-0.39,4036350,160,9.93,25350,25350,25150,32950,17750,25350,25227.19,3.51,0,-24,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,631,4.52,0.28,12,0.01,5589.00,89655.00,28000,20241125,-9.82,24450,20240417,3.27,27050,-6.65,20250313,24700,2.23,20250327,28000,-9.82,20241125,24450,3.27,20240417,0.01,Y,009770,5000,124 억,,87625,N,N,0,N,00,N
20250401,120231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,-50,5,-0.20,1896300,75,4.65,25350,25350,25200,32950,17750,25350,25284.00,3.51,0,-30,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,632,4.53,0.28,12,0.00,5589.00,89655.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.01,Y,009770,5000,124 억,,87625,N,N,0,N,00,N
20250401,110230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,-50,5,-0.20,1896300,75,4.65,25350,25350,25200,32950,17750,25350,25284.00,3.51,0,-30,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,632,4.53,0.28,12,0.00,5589.00,89655.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.01,Y,009770,5000,124 억,,87625,N,N,0,N,00,N
20250401,100227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25250,-100,5,-0.39,1441700,57,3.54,25350,25350,25200,32950,17750,25350,25292.98,3.51,0,-16,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,631,4.52,0.28,12,0.00,5589.00,89655.00,28000,20241125,-9.82,24450,20240417,3.27,27050,-6.65,20250313,24700,2.23,20250327,28000,-9.82,20241125,24450,3.27,20240417,0.01,Y,009770,5000,124 억,,87625,N,N,0,N,00,N
20250401,090229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25350,0,3,0.00,0,0,0.00,0,0,0,32950,17750,25350,0.00,3.51,0,0,25683,25516,25283,25116,24883,25550,25150,125,7600,5000,18750,50,1,2499971,634,4.54,0.28,12,0.00,5589.00,89655.00,28000,20241125,-9.46,24450,20240417,3.68,27050,-6.28,20250313,24700,2.63,20250327,28000,-9.46,20241125,24450,3.68,20240417,0.01,Y,009770,5000,124 억,,87625,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 20250401 160230 57 100.00 KOSPI 종이·목재 N N N N N 25200 -150 5 -0.59 10167400 403 25.00 25350 25350 25150 32950 17750 25350 25229.28 3.51 0 -186 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 630 4.51 0.28 12 0.02 5589.00 89655.00 28000 20241125 -10.00 24450 20240417 3.07 27050 -6.84 20250313 24700 2.02 20250327 28000 -10.00 20241125 24450 3.07 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N
3 20250401 150231 57 100.00 KOSPI 종이·목재 N N N N N 25200 -150 5 -0.59 8932900 354 21.96 25350 25350 25150 32950 17750 25350 25234.18 3.51 0 -174 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 630 4.51 0.28 12 0.01 5589.00 89655.00 28000 20241125 -10.00 24450 20240417 3.07 27050 -6.84 20250313 24700 2.02 20250327 28000 -10.00 20241125 24450 3.07 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N
4 20250401 140230 57 100.00 KOSPI 종이·목재 N N N N N 25250 -100 5 -0.39 8354100 331 20.53 25350 25350 25150 32950 17750 25350 25238.97 3.51 0 -174 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 631 4.52 0.28 12 0.01 5589.00 89655.00 28000 20241125 -9.82 24450 20240417 3.27 27050 -6.65 20250313 24700 2.23 20250327 28000 -9.82 20241125 24450 3.27 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N
5 20250401 130230 57 100.00 KOSPI 종이·목재 N N N N N 25250 -100 5 -0.39 4036350 160 9.93 25350 25350 25150 32950 17750 25350 25227.19 3.51 0 -24 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 631 4.52 0.28 12 0.01 5589.00 89655.00 28000 20241125 -9.82 24450 20240417 3.27 27050 -6.65 20250313 24700 2.23 20250327 28000 -9.82 20241125 24450 3.27 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N
6 20250401 120231 57 100.00 KOSPI 종이·목재 N N N N N 25300 -50 5 -0.20 1896300 75 4.65 25350 25350 25200 32950 17750 25350 25284.00 3.51 0 -30 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 632 4.53 0.28 12 0.00 5589.00 89655.00 28000 20241125 -9.64 24450 20240417 3.48 27050 -6.47 20250313 24700 2.43 20250327 28000 -9.64 20241125 24450 3.48 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N
7 20250401 110230 57 100.00 KOSPI 종이·목재 N N N N N 25300 -50 5 -0.20 1896300 75 4.65 25350 25350 25200 32950 17750 25350 25284.00 3.51 0 -30 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 632 4.53 0.28 12 0.00 5589.00 89655.00 28000 20241125 -9.64 24450 20240417 3.48 27050 -6.47 20250313 24700 2.43 20250327 28000 -9.64 20241125 24450 3.48 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N
8 20250401 100227 57 100.00 KOSPI 종이·목재 N N N N N 25250 -100 5 -0.39 1441700 57 3.54 25350 25350 25200 32950 17750 25350 25292.98 3.51 0 -16 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 631 4.52 0.28 12 0.00 5589.00 89655.00 28000 20241125 -9.82 24450 20240417 3.27 27050 -6.65 20250313 24700 2.23 20250327 28000 -9.82 20241125 24450 3.27 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N
9 20250401 090229 57 100.00 KOSPI 종이·목재 N N N N N 25350 0 3 0.00 0 0 0.00 0 0 0 32950 17750 25350 0.00 3.51 0 0 25683 25516 25283 25116 24883 25550 25150 125 7600 5000 18750 50 1 2499971 634 4.54 0.28 12 0.00 5589.00 89655.00 28000 20241125 -9.46 24450 20240417 3.68 27050 -6.28 20250313 24700 2.63 20250327 28000 -9.46 20241125 24450 3.68 20240417 0.01 Y 009770 5000 124 억 87625 N N 0 N 00 N