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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027970/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
20250417,160352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-10,5,-1.20,33053992,40061,59.53,835,835,810,1085,585,835,825.09,0.21,0,-2108,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1569,37.50,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,150355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-10,5,-1.20,30584166,37072,55.09,835,835,810,1085,585,835,824.99,0.21,0,-1855,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1569,37.50,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,140356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,-5,5,-0.60,24208053,29313,43.56,835,835,810,1085,585,835,825.85,0.21,0,-1880,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1578,37.73,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,130356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,-4,5,-0.48,17204675,20821,30.94,835,835,810,1085,585,835,826.31,0.21,0,-1566,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1580,37.77,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.47,740,20241209,12.30,894,-7.05,20250108,751,10.65,20250331,1396,-40.47,20241015,740,12.30,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,120355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,833,-2,5,-0.24,16992769,20566,30.56,835,835,810,1085,585,835,826.26,0.21,0,-1565,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1584,37.86,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.33,740,20241209,12.57,894,-6.82,20250108,751,10.92,20250331,1396,-40.33,20241015,740,12.57,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,110354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,833,-2,5,-0.24,12501015,15160,22.53,835,835,810,1085,585,835,824.61,0.21,0,-1551,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1584,37.86,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.33,740,20241209,12.57,894,-6.82,20250108,751,10.92,20250331,1396,-40.33,20241015,740,12.57,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,100354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,-19,5,-2.28,10578060,12829,19.06,835,835,810,1085,585,835,824.54,0.21,0,-131,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1552,37.09,0.35,12,0.01,22.00,2323.00,1396,20241015,-41.55,740,20241209,10.27,894,-8.72,20250108,751,8.66,20250331,1396,-41.55,20241015,740,10.27,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250417,090356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-10,5,-1.20,756109,915,1.36,835,835,824,1085,585,835,826.35,0.21,0,95,853,844,826,817,799,848,821,1902,250,1000,550,1,1,190178237,1569,37.50,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.30,Y,027970,1000,1901 억,,402564,N,N,10,N,00,N
20250416,160350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,835,24,2,2.96,55350153,67294,178.55,813,835,808,1054,568,811,822.51,0.21,0,1163,822,816,809,803,796,813,800,1902,243,1000,530,1,1,190178237,1588,37.95,0.36,12,0.04,22.00,2323.00,1396,20241015,-40.19,740,20241209,12.84,894,-6.60,20250108,751,11.19,20250331,1396,-40.19,20241015,740,12.84,20241209,0.30,Y,027970,1000,1901 억,,401401,N,N,10,N,00,N
20250416,150355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,15,2,1.85,43652260,53227,141.22,813,829,808,1054,568,811,820.11,0.21,0,1265,822,816,809,803,796,813,800,1902,243,1000,530,1,1,190178237,1571,37.55,0.36,12,0.03,22.00,2323.00,1396,20241015,-40.83,740,20241209,11.62,894,-7.61,20250108,751,9.99,20250331,1396,-40.83,20241015,740,11.62,20241209,0.30,Y,027970,1000,1901 억,,401401,N,N,20,N,00,N
20250416,140354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,11,2,1.36,11954161,14706,39.02,813,822,808,1054,568,811,812.88,0.21,0,-145,822,816,809,803,796,813,800,1902,243,1000,530,1,1,190178237,1563,37.36,0.35,12,0.01,22.00,2323.00,1396,20241015,-41.12,740,20241209,11.08,894,-8.05,20250108,751,9.45,20250331,1396,-41.12,20241015,740,11.08,20241209,0.30,Y,027970,1000,1901 억,,401401,N,N,20,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 20250417 160352 57 100.00 KOSPI 종이·목재 N N N N N 825 -10 5 -1.20 33053992 40061 59.53 835 835 810 1085 585 835 825.09 0.21 0 -2108 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1569 37.50 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.90 740 20241209 11.49 894 -7.72 20250108 751 9.85 20250331 1396 -40.90 20241015 740 11.49 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
3 20250417 150355 57 100.00 KOSPI 종이·목재 N N N N N 825 -10 5 -1.20 30584166 37072 55.09 835 835 810 1085 585 835 824.99 0.21 0 -1855 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1569 37.50 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.90 740 20241209 11.49 894 -7.72 20250108 751 9.85 20250331 1396 -40.90 20241015 740 11.49 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
4 20250417 140356 57 100.00 KOSPI 종이·목재 N N N N N 830 -5 5 -0.60 24208053 29313 43.56 835 835 810 1085 585 835 825.85 0.21 0 -1880 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1578 37.73 0.36 12 0.02 22.00 2323.00 1396 20241015 -40.54 740 20241209 12.16 894 -7.16 20250108 751 10.52 20250331 1396 -40.54 20241015 740 12.16 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
5 20250417 130356 57 100.00 KOSPI 종이·목재 N N N N N 831 -4 5 -0.48 17204675 20821 30.94 835 835 810 1085 585 835 826.31 0.21 0 -1566 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1580 37.77 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.47 740 20241209 12.30 894 -7.05 20250108 751 10.65 20250331 1396 -40.47 20241015 740 12.30 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
6 20250417 120355 57 100.00 KOSPI 종이·목재 N N N N N 833 -2 5 -0.24 16992769 20566 30.56 835 835 810 1085 585 835 826.26 0.21 0 -1565 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1584 37.86 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.33 740 20241209 12.57 894 -6.82 20250108 751 10.92 20250331 1396 -40.33 20241015 740 12.57 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
7 20250417 110354 57 100.00 KOSPI 종이·목재 N N N N N 833 -2 5 -0.24 12501015 15160 22.53 835 835 810 1085 585 835 824.61 0.21 0 -1551 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1584 37.86 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.33 740 20241209 12.57 894 -6.82 20250108 751 10.92 20250331 1396 -40.33 20241015 740 12.57 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
8 20250417 100354 57 100.00 KOSPI 종이·목재 N N N N N 816 -19 5 -2.28 10578060 12829 19.06 835 835 810 1085 585 835 824.54 0.21 0 -131 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1552 37.09 0.35 12 0.01 22.00 2323.00 1396 20241015 -41.55 740 20241209 10.27 894 -8.72 20250108 751 8.66 20250331 1396 -41.55 20241015 740 10.27 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
9 20250417 090356 57 100.00 KOSPI 종이·목재 N N N N N 825 -10 5 -1.20 756109 915 1.36 835 835 824 1085 585 835 826.35 0.21 0 95 853 844 826 817 799 848 821 1902 250 1000 550 1 1 190178237 1569 37.50 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.90 740 20241209 11.49 894 -7.72 20250108 751 9.85 20250331 1396 -40.90 20241015 740 11.49 20241209 0.30 Y 027970 1000 1901 억 402564 N N 10 N 00 N
10 20250416 160350 57 100.00 KOSPI 종이·목재 N N N N N 835 24 2 2.96 55350153 67294 178.55 813 835 808 1054 568 811 822.51 0.21 0 1163 822 816 809 803 796 813 800 1902 243 1000 530 1 1 190178237 1588 37.95 0.36 12 0.04 22.00 2323.00 1396 20241015 -40.19 740 20241209 12.84 894 -6.60 20250108 751 11.19 20250331 1396 -40.19 20241015 740 12.84 20241209 0.30 Y 027970 1000 1901 억 401401 N N 10 N 00 N
11 20250416 150355 57 100.00 KOSPI 종이·목재 N N N N N 826 15 2 1.85 43652260 53227 141.22 813 829 808 1054 568 811 820.11 0.21 0 1265 822 816 809 803 796 813 800 1902 243 1000 530 1 1 190178237 1571 37.55 0.36 12 0.03 22.00 2323.00 1396 20241015 -40.83 740 20241209 11.62 894 -7.61 20250108 751 9.99 20250331 1396 -40.83 20241015 740 11.62 20241209 0.30 Y 027970 1000 1901 억 401401 N N 20 N 00 N
12 20250416 140354 57 100.00 KOSPI 종이·목재 N N N N N 822 11 2 1.36 11954161 14706 39.02 813 822 808 1054 568 811 812.88 0.21 0 -145 822 816 809 803 796 813 800 1902 243 1000 530 1 1 190178237 1563 37.36 0.35 12 0.01 22.00 2323.00 1396 20241015 -41.12 740 20241209 11.08 894 -8.05 20250108 751 9.45 20250331 1396 -41.12 20241015 740 11.08 20241209 0.30 Y 027970 1000 1901 억 401401 N N 20 N 00 N