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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009770/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
20250407,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,24900,-600,5,-2.35,48582300,1949,72.32,25250,25250,24750,33150,17850,25500,24926.78,3.50,0,-203,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,622,1.64,0.24,12,0.08,15182.00,103335.00,28000,20241125,-11.07,24450,20240417,1.84,27050,-7.95,20250313,24700,0.81,20250327,28000,-11.07,20241125,24450,1.84,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,40,N,00,N
20250407,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,24750,-750,5,-2.94,45834350,1838,68.20,25250,25250,24750,33150,17850,25500,24937.08,3.50,0,-194,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,619,1.63,0.24,12,0.07,15182.00,103335.00,28000,20241125,-11.61,24450,20240417,1.23,27050,-8.50,20250313,24700,0.20,20250327,28000,-11.61,20241125,24450,1.23,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,106,N,00,N
20250407,140234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,24800,-700,5,-2.75,43308750,1736,64.42,25250,25250,24800,33150,17850,25500,24947.44,3.50,0,-199,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,620,1.63,0.24,12,0.07,15182.00,103335.00,28000,20241125,-11.43,24450,20240417,1.43,27050,-8.32,20250313,24700,0.40,20250327,28000,-11.43,20241125,24450,1.43,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,106,N,00,N
20250407,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,24950,-550,5,-2.16,39534900,1584,58.78,25250,25250,24800,33150,17850,25500,24958.90,3.50,0,-194,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,624,1.64,0.24,12,0.06,15182.00,103335.00,28000,20241125,-10.89,24450,20240417,2.04,27050,-7.76,20250313,24700,1.01,20250327,28000,-10.89,20241125,24450,2.04,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,106,N,00,N
20250407,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25000,-500,5,-1.96,38961050,1561,57.92,25250,25250,24800,33150,17850,25500,24959.03,3.50,0,-194,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,625,1.65,0.24,12,0.06,15182.00,103335.00,28000,20241125,-10.71,24450,20240417,2.25,27050,-7.58,20250313,24700,1.21,20250327,28000,-10.71,20241125,24450,2.25,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,106,N,00,N
20250407,110233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25000,-500,5,-1.96,29915800,1198,44.45,25250,25250,24800,33150,17850,25500,24971.45,3.50,0,-161,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,625,1.65,0.24,12,0.05,15182.00,103335.00,28000,20241125,-10.71,24450,20240417,2.25,27050,-7.58,20250313,24700,1.21,20250327,28000,-10.71,20241125,24450,2.25,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,106,N,00,N
20250407,100234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25100,-400,5,-1.57,26080900,1045,38.78,25250,25250,24800,33150,17850,25500,24957.80,3.50,0,-199,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,627,1.65,0.24,12,0.04,15182.00,103335.00,28000,20241125,-10.36,24450,20240417,2.66,27050,-7.21,20250313,24700,1.62,20250327,28000,-10.36,20241125,24450,2.66,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,106,N,00,N
20250407,090234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25100,-400,5,-1.57,1611250,64,2.37,25250,25250,25100,33150,17850,25500,25175.78,3.50,0,-8,25900,25700,25300,25100,24700,25800,25200,125,7650,5000,18870,50,1,2499971,627,1.65,0.24,12,0.00,15182.00,103335.00,28000,20241125,-10.36,24450,20240417,2.66,27050,-7.21,20250313,24700,1.62,20250327,28000,-10.36,20241125,24450,2.66,20240417,0.00,Y,009770,5000,124 억,,87519,N,N,106,N,00,N
20250404,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25500,350,2,1.39,67777050,2694,95.97,25000,25500,24900,32650,17650,25150,25158.52,3.50,0,151,25583,25366,25133,24916,24683,25250,24800,125,7500,5000,18610,50,1,2499971,637,1.68,0.25,12,0.11,15182.00,103335.00,28000,20241125,-8.93,24450,20240417,4.29,27050,-5.73,20250313,24700,3.24,20250327,28000,-8.93,20241125,24450,4.29,20240417,0.00,Y,009770,5000,124 억,,87376,N,N,106,N,00,N
20250404,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25150,0,3,0.00,60164400,2392,85.22,25000,25400,24900,32650,17650,25150,25152.34,3.50,0,198,25583,25366,25133,24916,24683,25250,24800,125,7500,5000,18610,50,1,2499971,629,1.66,0.24,12,0.10,15182.00,103335.00,28000,20241125,-10.18,24450,20240417,2.86,27050,-7.02,20250313,24700,1.82,20250327,28000,-10.18,20241125,24450,2.86,20240417,0.00,Y,009770,5000,124 억,,87376,N,N,114,N,00,N
20250404,140235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25150,0,3,0.00,60164400,2392,85.22,25000,25400,24900,32650,17650,25150,25152.34,3.50,0,198,25583,25366,25133,24916,24683,25250,24800,125,7500,5000,18610,50,1,2499971,629,1.66,0.24,12,0.10,15182.00,103335.00,28000,20241125,-10.18,24450,20240417,2.86,27050,-7.02,20250313,24700,1.82,20250327,28000,-10.18,20241125,24450,2.86,20240417,0.00,Y,009770,5000,124 억,,87376,N,N,114,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 20250407 160232 57 100.00 KOSPI 종이·목재 N N N N N 24900 -600 5 -2.35 48582300 1949 72.32 25250 25250 24750 33150 17850 25500 24926.78 3.50 0 -203 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 622 1.64 0.24 12 0.08 15182.00 103335.00 28000 20241125 -11.07 24450 20240417 1.84 27050 -7.95 20250313 24700 0.81 20250327 28000 -11.07 20241125 24450 1.84 20240417 0.00 Y 009770 5000 124 억 87519 N N 40 N 00 N
3 20250407 150234 57 100.00 KOSPI 종이·목재 N N N N N 24750 -750 5 -2.94 45834350 1838 68.20 25250 25250 24750 33150 17850 25500 24937.08 3.50 0 -194 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 619 1.63 0.24 12 0.07 15182.00 103335.00 28000 20241125 -11.61 24450 20240417 1.23 27050 -8.50 20250313 24700 0.20 20250327 28000 -11.61 20241125 24450 1.23 20240417 0.00 Y 009770 5000 124 억 87519 N N 106 N 00 N
4 20250407 140234 57 100.00 KOSPI 종이·목재 N N N N N 24800 -700 5 -2.75 43308750 1736 64.42 25250 25250 24800 33150 17850 25500 24947.44 3.50 0 -199 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 620 1.63 0.24 12 0.07 15182.00 103335.00 28000 20241125 -11.43 24450 20240417 1.43 27050 -8.32 20250313 24700 0.40 20250327 28000 -11.43 20241125 24450 1.43 20240417 0.00 Y 009770 5000 124 억 87519 N N 106 N 00 N
5 20250407 130233 57 100.00 KOSPI 종이·목재 N N N N N 24950 -550 5 -2.16 39534900 1584 58.78 25250 25250 24800 33150 17850 25500 24958.90 3.50 0 -194 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 624 1.64 0.24 12 0.06 15182.00 103335.00 28000 20241125 -10.89 24450 20240417 2.04 27050 -7.76 20250313 24700 1.01 20250327 28000 -10.89 20241125 24450 2.04 20240417 0.00 Y 009770 5000 124 억 87519 N N 106 N 00 N
6 20250407 120233 57 100.00 KOSPI 종이·목재 N N N N N 25000 -500 5 -1.96 38961050 1561 57.92 25250 25250 24800 33150 17850 25500 24959.03 3.50 0 -194 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 625 1.65 0.24 12 0.06 15182.00 103335.00 28000 20241125 -10.71 24450 20240417 2.25 27050 -7.58 20250313 24700 1.21 20250327 28000 -10.71 20241125 24450 2.25 20240417 0.00 Y 009770 5000 124 억 87519 N N 106 N 00 N
7 20250407 110233 57 100.00 KOSPI 종이·목재 N N N N N 25000 -500 5 -1.96 29915800 1198 44.45 25250 25250 24800 33150 17850 25500 24971.45 3.50 0 -161 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 625 1.65 0.24 12 0.05 15182.00 103335.00 28000 20241125 -10.71 24450 20240417 2.25 27050 -7.58 20250313 24700 1.21 20250327 28000 -10.71 20241125 24450 2.25 20240417 0.00 Y 009770 5000 124 억 87519 N N 106 N 00 N
8 20250407 100234 57 100.00 KOSPI 종이·목재 N N N N N 25100 -400 5 -1.57 26080900 1045 38.78 25250 25250 24800 33150 17850 25500 24957.80 3.50 0 -199 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 627 1.65 0.24 12 0.04 15182.00 103335.00 28000 20241125 -10.36 24450 20240417 2.66 27050 -7.21 20250313 24700 1.62 20250327 28000 -10.36 20241125 24450 2.66 20240417 0.00 Y 009770 5000 124 억 87519 N N 106 N 00 N
9 20250407 090234 57 100.00 KOSPI 종이·목재 N N N N N 25100 -400 5 -1.57 1611250 64 2.37 25250 25250 25100 33150 17850 25500 25175.78 3.50 0 -8 25900 25700 25300 25100 24700 25800 25200 125 7650 5000 18870 50 1 2499971 627 1.65 0.24 12 0.00 15182.00 103335.00 28000 20241125 -10.36 24450 20240417 2.66 27050 -7.21 20250313 24700 1.62 20250327 28000 -10.36 20241125 24450 2.66 20240417 0.00 Y 009770 5000 124 억 87519 N N 106 N 00 N
10 20250404 160233 57 100.00 KOSPI 종이·목재 N N N N N 25500 350 2 1.39 67777050 2694 95.97 25000 25500 24900 32650 17650 25150 25158.52 3.50 0 151 25583 25366 25133 24916 24683 25250 24800 125 7500 5000 18610 50 1 2499971 637 1.68 0.25 12 0.11 15182.00 103335.00 28000 20241125 -8.93 24450 20240417 4.29 27050 -5.73 20250313 24700 3.24 20250327 28000 -8.93 20241125 24450 4.29 20240417 0.00 Y 009770 5000 124 억 87376 N N 106 N 00 N
11 20250404 150234 57 100.00 KOSPI 종이·목재 N N N N N 25150 0 3 0.00 60164400 2392 85.22 25000 25400 24900 32650 17650 25150 25152.34 3.50 0 198 25583 25366 25133 24916 24683 25250 24800 125 7500 5000 18610 50 1 2499971 629 1.66 0.24 12 0.10 15182.00 103335.00 28000 20241125 -10.18 24450 20240417 2.86 27050 -7.02 20250313 24700 1.82 20250327 28000 -10.18 20241125 24450 2.86 20240417 0.00 Y 009770 5000 124 억 87376 N N 114 N 00 N
12 20250404 140235 57 100.00 KOSPI 종이·목재 N N N N N 25150 0 3 0.00 60164400 2392 85.22 25000 25400 24900 32650 17650 25150 25152.34 3.50 0 198 25583 25366 25133 24916 24683 25250 24800 125 7500 5000 18610 50 1 2499971 629 1.66 0.24 12 0.10 15182.00 103335.00 28000 20241125 -10.18 24450 20240417 2.86 27050 -7.02 20250313 24700 1.82 20250327 28000 -10.18 20241125 24450 2.86 20240417 0.00 Y 009770 5000 124 억 87376 N N 114 N 00 N