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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26250,-50,5,-0.19,221921550,8378,506.53,26300,26800,26250,34150,18450,26300,26488.61,2.75,0,1214,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,656,4.70,0.29,12,0.34,5589.00,89655.00,28000,20241125,-6.25,24450,20240417,7.36,27050,-2.96,20250313,25200,4.17,20250210,28000,-6.25,20241125,24450,7.36,20240417,0.01,N,009770,5000,124 억,,68679,N,N,3,N,00,N
20250318,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,150,2,0.57,183430800,6917,418.20,26300,26800,26250,34150,18450,26300,26518.84,2.75,0,581,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,661,4.73,0.30,12,0.28,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,27050,-2.22,20250313,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N
20250318,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,200,2,0.76,176692600,6662,402.78,26300,26800,26250,34150,18450,26300,26522.46,2.75,0,361,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,662,4.74,0.30,12,0.27,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N
20250318,130244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,200,2,0.76,168565600,6356,384.28,26300,26800,26250,34150,18450,26300,26520.70,2.75,0,360,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,662,4.74,0.30,12,0.25,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N
20250318,120244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,150,2,0.57,100094750,3774,228.17,26300,26800,26250,34150,18450,26300,26522.19,2.75,0,236,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,661,4.73,0.30,12,0.15,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,27050,-2.22,20250313,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N
20250318,110244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,100,2,0.38,99698000,3759,227.27,26300,26800,26250,34150,18450,26300,26522.48,2.75,0,231,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,660,4.72,0.29,12,0.15,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N
20250318,100245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,250,2,0.95,66007200,2490,150.54,26300,26800,26250,34150,18450,26300,26508.92,2.75,0,121,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,664,4.75,0.30,12,0.10,5589.00,89655.00,28000,20241125,-5.18,24450,20240417,8.59,27050,-1.85,20250313,25200,5.36,20250210,28000,-5.18,20241125,24450,8.59,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N
20250318,090245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,100,2,0.38,1105900,42,2.54,26300,26400,26300,34150,18450,26300,26330.95,2.75,0,40,26800,26550,26400,26150,26000,26475,26075,125,7850,5000,19460,50,1,2499971,660,4.72,0.29,12,0.00,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.01,N,009770,5000,124 억,,68679,N,N,1,N,00,N
20250317,160245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26300,-250,5,-0.94,43619900,1654,1262.60,26650,26650,26250,34500,18600,26550,26372.37,2.76,0,-226,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,657,4.71,0.29,12,0.07,5589.00,89655.00,28000,20241125,-6.07,24450,20240417,7.57,27050,-2.77,20250313,25200,4.37,20250210,28000,-6.07,20241125,24450,7.57,20240417,0.03,N,009770,5000,124 억,,68904,N,N,1,N,00,N
20250317,150244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,-150,5,-0.56,41725700,1582,1207.63,26650,26650,26250,34500,18600,26550,26375.28,2.76,0,-210,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,660,4.72,0.29,12,0.06,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.03,N,009770,5000,124 억,,68904,N,N,1,N,00,N
20250317,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,-150,5,-0.56,38460300,1458,1112.98,26650,26650,26250,34500,18600,26550,26378.81,2.76,0,-210,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,660,4.72,0.29,12,0.06,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,27050,-2.40,20250313,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.03,N,009770,5000,124 억,,68904,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 20250318 160244 57 100.00 KOSPI 종이·목재 N N N N N 26250 -50 5 -0.19 221921550 8378 506.53 26300 26800 26250 34150 18450 26300 26488.61 2.75 0 1214 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 656 4.70 0.29 12 0.34 5589.00 89655.00 28000 20241125 -6.25 24450 20240417 7.36 27050 -2.96 20250313 25200 4.17 20250210 28000 -6.25 20241125 24450 7.36 20240417 0.01 N 009770 5000 124 억 68679 N N 3 N 00 N
3 20250318 150245 57 100.00 KOSPI 종이·목재 N N N N N 26450 150 2 0.57 183430800 6917 418.20 26300 26800 26250 34150 18450 26300 26518.84 2.75 0 581 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 661 4.73 0.30 12 0.28 5589.00 89655.00 28000 20241125 -5.54 24450 20240417 8.18 27050 -2.22 20250313 25200 4.96 20250210 28000 -5.54 20241125 24450 8.18 20240417 0.01 N 009770 5000 124 억 68679 N N 1 N 00 N
4 20250318 140245 57 100.00 KOSPI 종이·목재 N N N N N 26500 200 2 0.76 176692600 6662 402.78 26300 26800 26250 34150 18450 26300 26522.46 2.75 0 361 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 662 4.74 0.30 12 0.27 5589.00 89655.00 28000 20241125 -5.36 24450 20240417 8.38 27050 -2.03 20250313 25200 5.16 20250210 28000 -5.36 20241125 24450 8.38 20240417 0.01 N 009770 5000 124 억 68679 N N 1 N 00 N
5 20250318 130244 57 100.00 KOSPI 종이·목재 N N N N N 26500 200 2 0.76 168565600 6356 384.28 26300 26800 26250 34150 18450 26300 26520.70 2.75 0 360 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 662 4.74 0.30 12 0.25 5589.00 89655.00 28000 20241125 -5.36 24450 20240417 8.38 27050 -2.03 20250313 25200 5.16 20250210 28000 -5.36 20241125 24450 8.38 20240417 0.01 N 009770 5000 124 억 68679 N N 1 N 00 N
6 20250318 120244 57 100.00 KOSPI 종이·목재 N N N N N 26450 150 2 0.57 100094750 3774 228.17 26300 26800 26250 34150 18450 26300 26522.19 2.75 0 236 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 661 4.73 0.30 12 0.15 5589.00 89655.00 28000 20241125 -5.54 24450 20240417 8.18 27050 -2.22 20250313 25200 4.96 20250210 28000 -5.54 20241125 24450 8.18 20240417 0.01 N 009770 5000 124 억 68679 N N 1 N 00 N
7 20250318 110244 57 100.00 KOSPI 종이·목재 N N N N N 26400 100 2 0.38 99698000 3759 227.27 26300 26800 26250 34150 18450 26300 26522.48 2.75 0 231 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 660 4.72 0.29 12 0.15 5589.00 89655.00 28000 20241125 -5.71 24450 20240417 7.98 27050 -2.40 20250313 25200 4.76 20250210 28000 -5.71 20241125 24450 7.98 20240417 0.01 N 009770 5000 124 억 68679 N N 1 N 00 N
8 20250318 100245 57 100.00 KOSPI 종이·목재 N N N N N 26550 250 2 0.95 66007200 2490 150.54 26300 26800 26250 34150 18450 26300 26508.92 2.75 0 121 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 664 4.75 0.30 12 0.10 5589.00 89655.00 28000 20241125 -5.18 24450 20240417 8.59 27050 -1.85 20250313 25200 5.36 20250210 28000 -5.18 20241125 24450 8.59 20240417 0.01 N 009770 5000 124 억 68679 N N 1 N 00 N
9 20250318 090245 57 100.00 KOSPI 종이·목재 N N N N N 26400 100 2 0.38 1105900 42 2.54 26300 26400 26300 34150 18450 26300 26330.95 2.75 0 40 26800 26550 26400 26150 26000 26475 26075 125 7850 5000 19460 50 1 2499971 660 4.72 0.29 12 0.00 5589.00 89655.00 28000 20241125 -5.71 24450 20240417 7.98 27050 -2.40 20250313 25200 4.76 20250210 28000 -5.71 20241125 24450 7.98 20240417 0.01 N 009770 5000 124 억 68679 N N 1 N 00 N
10 20250317 160245 57 100.00 KOSPI 종이·목재 N N N N N 26300 -250 5 -0.94 43619900 1654 1262.60 26650 26650 26250 34500 18600 26550 26372.37 2.76 0 -226 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 657 4.71 0.29 12 0.07 5589.00 89655.00 28000 20241125 -6.07 24450 20240417 7.57 27050 -2.77 20250313 25200 4.37 20250210 28000 -6.07 20241125 24450 7.57 20240417 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N
11 20250317 150244 57 100.00 KOSPI 종이·목재 N N N N N 26400 -150 5 -0.56 41725700 1582 1207.63 26650 26650 26250 34500 18600 26550 26375.28 2.76 0 -210 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 660 4.72 0.29 12 0.06 5589.00 89655.00 28000 20241125 -5.71 24450 20240417 7.98 27050 -2.40 20250313 25200 4.76 20250210 28000 -5.71 20241125 24450 7.98 20240417 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N
12 20250317 140244 57 100.00 KOSPI 종이·목재 N N N N N 26400 -150 5 -0.56 38460300 1458 1112.98 26650 26650 26250 34500 18600 26550 26378.81 2.76 0 -210 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 660 4.72 0.29 12 0.06 5589.00 89655.00 28000 20241125 -5.71 24450 20240417 7.98 27050 -2.40 20250313 25200 4.76 20250210 28000 -5.71 20241125 24450 7.98 20240417 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N