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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25250,-50,5,-0.20,5317350,210,8.69,25250,25400,25250,32850,17750,25300,25320.71,3.94,0,156,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,631,1.66,0.24,12,0.01,15182.00,103335.00,28000,20241125,-9.82,24450,20240417,3.27,27050,-6.65,20250313,24700,2.23,20250327,28000,-9.82,20241125,24450,3.27,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250411,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25400,100,2,0.40,3246400,128,5.30,25250,25400,25250,32850,17750,25300,25362.50,3.94,0,106,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,635,1.67,0.25,12,0.01,15182.00,103335.00,28000,20241125,-9.29,24450,20240417,3.89,27050,-6.10,20250313,24700,2.83,20250327,28000,-9.29,20241125,24450,3.89,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250411,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25400,100,2,0.40,2434550,96,3.97,25250,25400,25250,32850,17750,25300,25359.90,3.94,0,80,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,635,1.67,0.25,12,0.00,15182.00,103335.00,28000,20241125,-9.29,24450,20240417,3.89,27050,-6.10,20250313,24700,2.83,20250327,28000,-9.29,20241125,24450,3.89,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250411,130239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25350,50,2,0.20,1952000,77,3.19,25250,25400,25250,32850,17750,25300,25350.65,3.94,0,62,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,634,1.67,0.25,12,0.00,15182.00,103335.00,28000,20241125,-9.46,24450,20240417,3.68,27050,-6.28,20250313,24700,2.63,20250327,28000,-9.46,20241125,24450,3.68,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250411,120238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25400,100,2,0.40,1444150,57,2.36,25250,25400,25250,32850,17750,25300,25335.96,3.94,0,44,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,635,1.67,0.25,12,0.00,15182.00,103335.00,28000,20241125,-9.29,24450,20240417,3.89,27050,-6.10,20250313,24700,2.83,20250327,28000,-9.29,20241125,24450,3.89,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250411,110237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25400,100,2,0.40,936450,37,1.53,25250,25400,25250,32850,17750,25300,25309.46,3.94,0,26,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,635,1.67,0.25,12,0.00,15182.00,103335.00,28000,20241125,-9.29,24450,20240417,3.89,27050,-6.10,20250313,24700,2.83,20250327,28000,-9.29,20241125,24450,3.89,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250411,100239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,0,3,0.00,455200,18,0.75,25250,25300,25250,32850,17750,25300,25288.89,3.94,0,8,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,632,1.67,0.24,12,0.00,15182.00,103335.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250411,090239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,0,3,0.00,0,0,0.00,0,0,0,32850,17750,25300,0.00,3.94,0,0,25666,25482,25216,25032,24766,25575,25125,125,7550,5000,18720,50,1,2499971,632,1.67,0.24,12,0.00,15182.00,103335.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.00,Y,009770,5000,124 억,,98502,N,N,1,N,00,N
20250410,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,400,2,1.61,60722200,2416,272.99,25050,25400,24950,32350,17450,24900,25133.36,3.94,0,141,25200,25050,24900,24750,24600,24975,24675,125,7450,5000,18420,50,1,2499971,632,1.67,0.24,12,0.10,15182.00,103335.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.00,Y,009770,5000,124 억,,98464,N,N,1,N,00,N
20250410,150237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,400,2,1.61,59332700,2361,266.78,25050,25400,24950,32350,17450,24900,25130.33,3.94,0,105,25200,25050,24900,24750,24600,24975,24675,125,7450,5000,18420,50,1,2499971,632,1.67,0.24,12,0.09,15182.00,103335.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.00,Y,009770,5000,124 억,,98464,N,N,58,N,00,N
20250410,140237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,400,2,1.61,58297900,2320,262.15,25050,25400,24950,32350,17450,24900,25128.41,3.94,0,93,25200,25050,24900,24750,24600,24975,24675,125,7450,5000,18420,50,1,2499971,632,1.67,0.24,12,0.09,15182.00,103335.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.00,Y,009770,5000,124 억,,98464,N,N,58,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 20250411 160237 57 100.00 KOSPI 종이·목재 N N N N N 25250 -50 5 -0.20 5317350 210 8.69 25250 25400 25250 32850 17750 25300 25320.71 3.94 0 156 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 631 1.66 0.24 12 0.01 15182.00 103335.00 28000 20241125 -9.82 24450 20240417 3.27 27050 -6.65 20250313 24700 2.23 20250327 28000 -9.82 20241125 24450 3.27 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
3 20250411 150238 57 100.00 KOSPI 종이·목재 N N N N N 25400 100 2 0.40 3246400 128 5.30 25250 25400 25250 32850 17750 25300 25362.50 3.94 0 106 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 635 1.67 0.25 12 0.01 15182.00 103335.00 28000 20241125 -9.29 24450 20240417 3.89 27050 -6.10 20250313 24700 2.83 20250327 28000 -9.29 20241125 24450 3.89 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
4 20250411 140238 57 100.00 KOSPI 종이·목재 N N N N N 25400 100 2 0.40 2434550 96 3.97 25250 25400 25250 32850 17750 25300 25359.90 3.94 0 80 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 635 1.67 0.25 12 0.00 15182.00 103335.00 28000 20241125 -9.29 24450 20240417 3.89 27050 -6.10 20250313 24700 2.83 20250327 28000 -9.29 20241125 24450 3.89 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
5 20250411 130239 57 100.00 KOSPI 종이·목재 N N N N N 25350 50 2 0.20 1952000 77 3.19 25250 25400 25250 32850 17750 25300 25350.65 3.94 0 62 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 634 1.67 0.25 12 0.00 15182.00 103335.00 28000 20241125 -9.46 24450 20240417 3.68 27050 -6.28 20250313 24700 2.63 20250327 28000 -9.46 20241125 24450 3.68 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
6 20250411 120238 57 100.00 KOSPI 종이·목재 N N N N N 25400 100 2 0.40 1444150 57 2.36 25250 25400 25250 32850 17750 25300 25335.96 3.94 0 44 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 635 1.67 0.25 12 0.00 15182.00 103335.00 28000 20241125 -9.29 24450 20240417 3.89 27050 -6.10 20250313 24700 2.83 20250327 28000 -9.29 20241125 24450 3.89 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
7 20250411 110237 57 100.00 KOSPI 종이·목재 N N N N N 25400 100 2 0.40 936450 37 1.53 25250 25400 25250 32850 17750 25300 25309.46 3.94 0 26 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 635 1.67 0.25 12 0.00 15182.00 103335.00 28000 20241125 -9.29 24450 20240417 3.89 27050 -6.10 20250313 24700 2.83 20250327 28000 -9.29 20241125 24450 3.89 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
8 20250411 100239 57 100.00 KOSPI 종이·목재 N N N N N 25300 0 3 0.00 455200 18 0.75 25250 25300 25250 32850 17750 25300 25288.89 3.94 0 8 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 632 1.67 0.24 12 0.00 15182.00 103335.00 28000 20241125 -9.64 24450 20240417 3.48 27050 -6.47 20250313 24700 2.43 20250327 28000 -9.64 20241125 24450 3.48 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
9 20250411 090239 57 100.00 KOSPI 종이·목재 N N N N N 25300 0 3 0.00 0 0 0.00 0 0 0 32850 17750 25300 0.00 3.94 0 0 25666 25482 25216 25032 24766 25575 25125 125 7550 5000 18720 50 1 2499971 632 1.67 0.24 12 0.00 15182.00 103335.00 28000 20241125 -9.64 24450 20240417 3.48 27050 -6.47 20250313 24700 2.43 20250327 28000 -9.64 20241125 24450 3.48 20240417 0.00 Y 009770 5000 124 억 98502 N N 1 N 00 N
10 20250410 160237 57 100.00 KOSPI 종이·목재 N N N N N 25300 400 2 1.61 60722200 2416 272.99 25050 25400 24950 32350 17450 24900 25133.36 3.94 0 141 25200 25050 24900 24750 24600 24975 24675 125 7450 5000 18420 50 1 2499971 632 1.67 0.24 12 0.10 15182.00 103335.00 28000 20241125 -9.64 24450 20240417 3.48 27050 -6.47 20250313 24700 2.43 20250327 28000 -9.64 20241125 24450 3.48 20240417 0.00 Y 009770 5000 124 억 98464 N N 1 N 00 N
11 20250410 150237 57 100.00 KOSPI 종이·목재 N N N N N 25300 400 2 1.61 59332700 2361 266.78 25050 25400 24950 32350 17450 24900 25130.33 3.94 0 105 25200 25050 24900 24750 24600 24975 24675 125 7450 5000 18420 50 1 2499971 632 1.67 0.24 12 0.09 15182.00 103335.00 28000 20241125 -9.64 24450 20240417 3.48 27050 -6.47 20250313 24700 2.43 20250327 28000 -9.64 20241125 24450 3.48 20240417 0.00 Y 009770 5000 124 억 98464 N N 58 N 00 N
12 20250410 140237 57 100.00 KOSPI 종이·목재 N N N N N 25300 400 2 1.61 58297900 2320 262.15 25050 25400 24950 32350 17450 24900 25128.41 3.94 0 93 25200 25050 24900 24750 24600 24975 24675 125 7450 5000 18420 50 1 2499971 632 1.67 0.24 12 0.09 15182.00 103335.00 28000 20241125 -9.64 24450 20240417 3.48 27050 -6.47 20250313 24700 2.43 20250327 28000 -9.64 20241125 24450 3.48 20240417 0.00 Y 009770 5000 124 억 98464 N N 58 N 00 N