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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,0,3,0.00,86778800,3324,172.14,25850,26200,25850,33900,18300,26100,26106.74,3.95,0,30,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,652,1.72,0.25,12,0.13,15182.00,103335.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,24700,5.67,20250327,28000,-6.79,20241125,24550,6.31,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,26,N,00,N
20250422,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26050,-50,5,-0.19,83308850,3191,165.25,25850,26200,25850,33900,18300,26100,26107.44,3.95,0,56,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,651,1.72,0.25,12,0.13,15182.00,103335.00,28000,20241125,-6.96,24450,20240417,6.54,27050,-3.70,20250313,24700,5.47,20250327,28000,-6.96,20241125,24550,6.11,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N
20250422,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,0,3,0.00,64682850,2476,128.22,25850,26200,25850,33900,18300,26100,26123.93,3.95,0,45,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,652,1.72,0.25,12,0.10,15182.00,103335.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,24700,5.67,20250327,28000,-6.79,20241125,24550,6.31,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N
20250422,130241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,55880850,2139,110.77,25850,26200,25850,33900,18300,26100,26124.75,3.95,0,45,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.09,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N
20250422,120242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,48689550,1864,96.53,25850,26150,25850,33900,18300,26100,26121.00,3.95,0,45,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.07,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N
20250422,110242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,47016000,1800,93.22,25850,26150,25850,33900,18300,26100,26120.00,3.95,0,45,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.07,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N
20250422,100242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,37209850,1425,73.80,25850,26150,25850,33900,18300,26100,26112.18,3.95,0,44,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.06,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N
20250422,090242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25850,-250,5,-0.96,284350,11,0.57,25850,25850,25850,33900,18300,26100,25850.00,3.95,0,-11,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,646,1.70,0.25,12,0.00,15182.00,103335.00,28000,20241125,-7.68,24450,20240417,5.73,27050,-4.44,20250313,24700,4.66,20250327,28000,-7.68,20241125,24550,5.30,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N
20250421,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,0,3,0.00,50400950,1931,1679.13,26100,26150,25950,33900,18300,26100,26100.96,3.95,0,28,26266,26182,26016,25932,25766,26225,25975,125,7800,5000,19310,50,1,2499971,652,1.72,0.25,12,0.08,15182.00,103335.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,24700,5.67,20250327,28000,-6.79,20241125,24550,6.31,20241115,0.00,Y,009770,5000,124 억,,98631,N,N,2,N,00,N
20250421,150241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,44288650,1697,1475.65,26100,26150,25950,33900,18300,26100,26098.20,3.95,0,28,26266,26182,26016,25932,25766,26225,25975,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.07,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98631,N,N,10,N,00,N
20250421,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,41935150,1607,1397.39,26100,26150,25950,33900,18300,26100,26095.30,3.95,0,28,26266,26182,26016,25932,25766,26225,25975,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.06,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98631,N,N,10,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 20250422 160238 57 100.00 KOSPI 종이·목재 N N N N N 26100 0 3 0.00 86778800 3324 172.14 25850 26200 25850 33900 18300 26100 26106.74 3.95 0 30 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 652 1.72 0.25 12 0.13 15182.00 103335.00 28000 20241125 -6.79 24450 20240417 6.75 27050 -3.51 20250313 24700 5.67 20250327 28000 -6.79 20241125 24550 6.31 20241115 0.00 Y 009770 5000 124 억 98659 N N 26 N 00 N
3 20250422 150242 57 100.00 KOSPI 종이·목재 N N N N N 26050 -50 5 -0.19 83308850 3191 165.25 25850 26200 25850 33900 18300 26100 26107.44 3.95 0 56 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 651 1.72 0.25 12 0.13 15182.00 103335.00 28000 20241125 -6.96 24450 20240417 6.54 27050 -3.70 20250313 24700 5.47 20250327 28000 -6.96 20241125 24550 6.11 20241115 0.00 Y 009770 5000 124 억 98659 N N 2 N 00 N
4 20250422 140242 57 100.00 KOSPI 종이·목재 N N N N N 26100 0 3 0.00 64682850 2476 128.22 25850 26200 25850 33900 18300 26100 26123.93 3.95 0 45 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 652 1.72 0.25 12 0.10 15182.00 103335.00 28000 20241125 -6.79 24450 20240417 6.75 27050 -3.51 20250313 24700 5.67 20250327 28000 -6.79 20241125 24550 6.31 20241115 0.00 Y 009770 5000 124 억 98659 N N 2 N 00 N
5 20250422 130241 57 100.00 KOSPI 종이·목재 N N N N N 26150 50 2 0.19 55880850 2139 110.77 25850 26200 25850 33900 18300 26100 26124.75 3.95 0 45 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 654 1.72 0.25 12 0.09 15182.00 103335.00 28000 20241125 -6.61 24450 20240417 6.95 27050 -3.33 20250313 24700 5.87 20250327 28000 -6.61 20241125 24550 6.52 20241115 0.00 Y 009770 5000 124 억 98659 N N 2 N 00 N
6 20250422 120242 57 100.00 KOSPI 종이·목재 N N N N N 26150 50 2 0.19 48689550 1864 96.53 25850 26150 25850 33900 18300 26100 26121.00 3.95 0 45 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 654 1.72 0.25 12 0.07 15182.00 103335.00 28000 20241125 -6.61 24450 20240417 6.95 27050 -3.33 20250313 24700 5.87 20250327 28000 -6.61 20241125 24550 6.52 20241115 0.00 Y 009770 5000 124 억 98659 N N 2 N 00 N
7 20250422 110242 57 100.00 KOSPI 종이·목재 N N N N N 26150 50 2 0.19 47016000 1800 93.22 25850 26150 25850 33900 18300 26100 26120.00 3.95 0 45 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 654 1.72 0.25 12 0.07 15182.00 103335.00 28000 20241125 -6.61 24450 20240417 6.95 27050 -3.33 20250313 24700 5.87 20250327 28000 -6.61 20241125 24550 6.52 20241115 0.00 Y 009770 5000 124 억 98659 N N 2 N 00 N
8 20250422 100242 57 100.00 KOSPI 종이·목재 N N N N N 26150 50 2 0.19 37209850 1425 73.80 25850 26150 25850 33900 18300 26100 26112.18 3.95 0 44 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 654 1.72 0.25 12 0.06 15182.00 103335.00 28000 20241125 -6.61 24450 20240417 6.95 27050 -3.33 20250313 24700 5.87 20250327 28000 -6.61 20241125 24550 6.52 20241115 0.00 Y 009770 5000 124 억 98659 N N 2 N 00 N
9 20250422 090242 57 100.00 KOSPI 종이·목재 N N N N N 25850 -250 5 -0.96 284350 11 0.57 25850 25850 25850 33900 18300 26100 25850.00 3.95 0 -11 26266 26182 26066 25982 25866 26200 26000 125 7800 5000 19310 50 1 2499971 646 1.70 0.25 12 0.00 15182.00 103335.00 28000 20241125 -7.68 24450 20240417 5.73 27050 -4.44 20250313 24700 4.66 20250327 28000 -7.68 20241125 24550 5.30 20241115 0.00 Y 009770 5000 124 억 98659 N N 2 N 00 N
10 20250421 160237 57 100.00 KOSPI 종이·목재 N N N N N 26100 0 3 0.00 50400950 1931 1679.13 26100 26150 25950 33900 18300 26100 26100.96 3.95 0 28 26266 26182 26016 25932 25766 26225 25975 125 7800 5000 19310 50 1 2499971 652 1.72 0.25 12 0.08 15182.00 103335.00 28000 20241125 -6.79 24450 20240417 6.75 27050 -3.51 20250313 24700 5.67 20250327 28000 -6.79 20241125 24550 6.31 20241115 0.00 Y 009770 5000 124 억 98631 N N 2 N 00 N
11 20250421 150241 57 100.00 KOSPI 종이·목재 N N N N N 26150 50 2 0.19 44288650 1697 1475.65 26100 26150 25950 33900 18300 26100 26098.20 3.95 0 28 26266 26182 26016 25932 25766 26225 25975 125 7800 5000 19310 50 1 2499971 654 1.72 0.25 12 0.07 15182.00 103335.00 28000 20241125 -6.61 24450 20240417 6.95 27050 -3.33 20250313 24700 5.87 20250327 28000 -6.61 20241125 24550 6.52 20241115 0.00 Y 009770 5000 124 억 98631 N N 10 N 00 N
12 20250421 140241 57 100.00 KOSPI 종이·목재 N N N N N 26150 50 2 0.19 41935150 1607 1397.39 26100 26150 25950 33900 18300 26100 26095.30 3.95 0 28 26266 26182 26016 25932 25766 26225 25975 125 7800 5000 19310 50 1 2499971 654 1.72 0.25 12 0.06 15182.00 103335.00 28000 20241125 -6.61 24450 20240417 6.95 27050 -3.33 20250313 24700 5.87 20250327 28000 -6.61 20241125 24550 6.52 20241115 0.00 Y 009770 5000 124 억 98631 N N 10 N 00 N