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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26350,-200,5,-0.75,21140150,800,610.69,26650,26650,26250,34500,18600,26550,26425.19,2.76,0,-135,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,659,4.71,0.29,12,0.03,5589.00,89655.00,28000,20241125,-5.89,24450,20240417,7.77,27050,-2.59,20250313,25200,4.56,20250210,28000,-5.89,20241125,24450,7.77,20240417,0.03,N,009770,5000,124 억,,68904,N,N,1,N,00,N
20250317,120243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,-50,5,-0.19,2930900,110,83.97,26650,26650,26500,34500,18600,26550,26644.55,2.76,0,-4,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,662,4.74,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.03,N,009770,5000,124 억,,68904,N,N,1,N,00,N
20250317,110243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,100,2,0.38,2824900,106,80.92,26650,26650,26650,34500,18600,26550,26650.00,2.76,0,0,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,666,4.77,0.30,12,0.00,5589.00,89655.00,28000,20241125,-4.82,24450,20240417,9.00,27050,-1.48,20250313,25200,5.75,20250210,28000,-4.82,20241125,24450,9.00,20240417,0.03,N,009770,5000,124 억,,68904,N,N,1,N,00,N
20250317,100245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,100,2,0.38,2744950,103,78.63,26650,26650,26650,34500,18600,26550,26650.00,2.76,0,0,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,666,4.77,0.30,12,0.00,5589.00,89655.00,28000,20241125,-4.82,24450,20240417,9.00,27050,-1.48,20250313,25200,5.75,20250210,28000,-4.82,20241125,24450,9.00,20240417,0.03,N,009770,5000,124 억,,68904,N,N,1,N,00,N
20250317,090244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,100,2,0.38,53300,2,1.53,26650,26650,26650,34500,18600,26550,26650.00,2.76,0,0,26683,26616,26533,26466,26383,26575,26425,125,7950,5000,19640,50,1,2499971,666,4.77,0.30,12,0.00,5589.00,89655.00,28000,20241125,-4.82,24450,20240417,9.00,27050,-1.48,20250313,25200,5.75,20250210,28000,-4.82,20241125,24450,9.00,20240417,0.03,N,009770,5000,124 억,,68904,N,N,1,N,00,N
20250314,160243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,100,2,0.38,3478350,131,4.00,26600,26600,26450,34350,18550,26450,26552.29,2.76,0,-13,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,664,4.75,0.30,12,0.01,5589.00,89655.00,28000,20241125,-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,,68919,N,N,1,N,00,N
20250314,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,100,2,0.38,3027100,114,3.48,26600,26600,26550,34350,18550,26450,26553.51,2.76,0,-14,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,664,4.75,0.30,12,0.00,5589.00,89655.00,28000,20241125,-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,,68919,N,N,8,N,00,N
20250314,140243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,150,2,0.57,1540300,58,1.77,26600,26600,26550,34350,18550,26450,26556.90,2.76,0,-14,27283,26866,26633,26216,25983,27075,26425,125,7900,5000,19570,50,1,2499971,665,4.76,0.30,12,0.00,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.01,N,009770,5000,124 억,,68919,N,N,8,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 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
3 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
4 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
5 20250317 130244 57 100.00 KOSPI 종이·목재 N N N N N 26350 -200 5 -0.75 21140150 800 610.69 26650 26650 26250 34500 18600 26550 26425.19 2.76 0 -135 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 659 4.71 0.29 12 0.03 5589.00 89655.00 28000 20241125 -5.89 24450 20240417 7.77 27050 -2.59 20250313 25200 4.56 20250210 28000 -5.89 20241125 24450 7.77 20240417 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N
6 20250317 120243 57 100.00 KOSPI 종이·목재 N N N N N 26500 -50 5 -0.19 2930900 110 83.97 26650 26650 26500 34500 18600 26550 26644.55 2.76 0 -4 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 662 4.74 0.30 12 0.00 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 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N
7 20250317 110243 57 100.00 KOSPI 종이·목재 N N N N N 26650 100 2 0.38 2824900 106 80.92 26650 26650 26650 34500 18600 26550 26650.00 2.76 0 0 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 666 4.77 0.30 12 0.00 5589.00 89655.00 28000 20241125 -4.82 24450 20240417 9.00 27050 -1.48 20250313 25200 5.75 20250210 28000 -4.82 20241125 24450 9.00 20240417 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N
8 20250317 100245 57 100.00 KOSPI 종이·목재 N N N N N 26650 100 2 0.38 2744950 103 78.63 26650 26650 26650 34500 18600 26550 26650.00 2.76 0 0 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 666 4.77 0.30 12 0.00 5589.00 89655.00 28000 20241125 -4.82 24450 20240417 9.00 27050 -1.48 20250313 25200 5.75 20250210 28000 -4.82 20241125 24450 9.00 20240417 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N
9 20250317 090244 57 100.00 KOSPI 종이·목재 N N N N N 26650 100 2 0.38 53300 2 1.53 26650 26650 26650 34500 18600 26550 26650.00 2.76 0 0 26683 26616 26533 26466 26383 26575 26425 125 7950 5000 19640 50 1 2499971 666 4.77 0.30 12 0.00 5589.00 89655.00 28000 20241125 -4.82 24450 20240417 9.00 27050 -1.48 20250313 25200 5.75 20250210 28000 -4.82 20241125 24450 9.00 20240417 0.03 N 009770 5000 124 억 68904 N N 1 N 00 N
10 20250314 160243 57 100.00 KOSPI 종이·목재 N N N N N 26550 100 2 0.38 3478350 131 4.00 26600 26600 26450 34350 18550 26450 26552.29 2.76 0 -13 27283 26866 26633 26216 25983 27075 26425 125 7900 5000 19570 50 1 2499971 664 4.75 0.30 12 0.01 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 68919 N N 1 N 00 N
11 20250314 150245 57 100.00 KOSPI 종이·목재 N N N N N 26550 100 2 0.38 3027100 114 3.48 26600 26600 26550 34350 18550 26450 26553.51 2.76 0 -14 27283 26866 26633 26216 25983 27075 26425 125 7900 5000 19570 50 1 2499971 664 4.75 0.30 12 0.00 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 68919 N N 8 N 00 N
12 20250314 140243 57 100.00 KOSPI 종이·목재 N N N N N 26600 150 2 0.57 1540300 58 1.77 26600 26600 26550 34350 18550 26450 26556.90 2.76 0 -14 27283 26866 26633 26216 25983 27075 26425 125 7900 5000 19570 50 1 2499971 665 4.76 0.30 12 0.00 5589.00 89655.00 28000 20241125 -5.00 24450 20240417 8.79 27050 -1.66 20250313 25200 5.56 20250210 28000 -5.00 20241125 24450 8.79 20240417 0.01 N 009770 5000 124 억 68919 N N 8 N 00 N