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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25900,650,2,2.57,151544300,5914,2816.19,25300,25900,25300,32800,17700,25250,25624.67,3.94,0,149,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,647,1.71,0.25,12,0.24,15182.00,103335.00,28000,20241125,-7.50,24450,20240417,5.93,27050,-4.25,20250313,24700,4.86,20250327,28000,-7.50,20241125,24450,5.93,20240417,0.00,Y,009770,5000,124 억,,98557,N,N,37,N,00,N
20250414,150239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25750,500,2,1.98,145379700,5675,2702.38,25300,25900,25300,32800,17700,25250,25617.57,3.94,0,128,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,644,1.70,0.25,12,0.23,15182.00,103335.00,28000,20241125,-8.04,24450,20240417,5.32,27050,-4.81,20250313,24700,4.25,20250327,28000,-8.04,20241125,24450,5.32,20240417,0.00,Y,009770,5000,124 억,,98557,N,N,0,N,00,N
20250414,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25650,400,2,1.58,104682600,4096,1950.48,25300,25850,25300,32800,17700,25250,25557.28,3.94,0,76,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,641,1.69,0.25,12,0.16,15182.00,103335.00,28000,20241125,-8.39,24450,20240417,4.91,27050,-5.18,20250313,24700,3.85,20250327,28000,-8.39,20241125,24450,4.91,20240417,0.00,Y,009770,5000,124 억,,98557,N,N,0,N,00,N
20250414,130239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25600,350,2,1.39,99409200,3890,1852.38,25300,25850,25300,32800,17700,25250,25555.06,3.94,0,111,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,640,1.69,0.25,12,0.16,15182.00,103335.00,28000,20241125,-8.57,24450,20240417,4.70,27050,-5.36,20250313,24700,3.64,20250327,28000,-8.57,20241125,24450,4.70,20240417,0.00,Y,009770,5000,124 억,,98557,N,N,0,N,00,N
20250414,120239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25650,400,2,1.58,97160450,3802,1810.48,25300,25850,25300,32800,17700,25250,25555.09,3.94,0,110,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,641,1.69,0.25,12,0.15,15182.00,103335.00,28000,20241125,-8.39,24450,20240417,4.91,27050,-5.18,20250313,24700,3.85,20250327,28000,-8.39,20241125,24450,4.91,20240417,0.00,Y,009770,5000,124 억,,98557,N,N,0,N,00,N
20250414,110238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25550,300,2,1.19,86373550,3381,1610.00,25300,25850,25300,32800,17700,25250,25546.75,3.94,0,90,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,639,1.68,0.25,12,0.14,15182.00,103335.00,28000,20241125,-8.75,24450,20240417,4.50,27050,-5.55,20250313,24700,3.44,20250327,28000,-8.75,20241125,24450,4.50,20240417,0.00,Y,009770,5000,124 억,,98557,N,N,0,N,00,N
20250414,100239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25600,350,2,1.39,60962700,2388,1137.14,25300,25800,25300,32800,17700,25250,25528.77,3.94,0,-1,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,640,1.69,0.25,12,0.10,15182.00,103335.00,28000,20241125,-8.57,24450,20240417,4.70,27050,-5.36,20250313,24700,3.64,20250327,28000,-8.57,20241125,24450,4.70,20240417,0.00,Y,009770,5000,124 억,,98557,N,N,0,N,00,N
20250414,090239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25500,250,2,0.99,178100,7,3.33,25300,25500,25300,32800,17700,25250,25442.86,3.94,0,-3,25450,25350,25300,25200,25150,25325,25175,125,7550,5000,18680,50,1,2499971,637,1.68,0.25,12,0.00,15182.00,103335.00,28000,20241125,-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,,98557,N,N,0,N,00,N
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
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 20250414 160237 57 100.00 KOSPI 종이·목재 N N N N N 25900 650 2 2.57 151544300 5914 2816.19 25300 25900 25300 32800 17700 25250 25624.67 3.94 0 149 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 647 1.71 0.25 12 0.24 15182.00 103335.00 28000 20241125 -7.50 24450 20240417 5.93 27050 -4.25 20250313 24700 4.86 20250327 28000 -7.50 20241125 24450 5.93 20240417 0.00 Y 009770 5000 124 억 98557 N N 37 N 00 N
3 20250414 150239 57 100.00 KOSPI 종이·목재 N N N N N 25750 500 2 1.98 145379700 5675 2702.38 25300 25900 25300 32800 17700 25250 25617.57 3.94 0 128 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 644 1.70 0.25 12 0.23 15182.00 103335.00 28000 20241125 -8.04 24450 20240417 5.32 27050 -4.81 20250313 24700 4.25 20250327 28000 -8.04 20241125 24450 5.32 20240417 0.00 Y 009770 5000 124 억 98557 N N 0 N 00 N
4 20250414 140238 57 100.00 KOSPI 종이·목재 N N N N N 25650 400 2 1.58 104682600 4096 1950.48 25300 25850 25300 32800 17700 25250 25557.28 3.94 0 76 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 641 1.69 0.25 12 0.16 15182.00 103335.00 28000 20241125 -8.39 24450 20240417 4.91 27050 -5.18 20250313 24700 3.85 20250327 28000 -8.39 20241125 24450 4.91 20240417 0.00 Y 009770 5000 124 억 98557 N N 0 N 00 N
5 20250414 130239 57 100.00 KOSPI 종이·목재 N N N N N 25600 350 2 1.39 99409200 3890 1852.38 25300 25850 25300 32800 17700 25250 25555.06 3.94 0 111 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 640 1.69 0.25 12 0.16 15182.00 103335.00 28000 20241125 -8.57 24450 20240417 4.70 27050 -5.36 20250313 24700 3.64 20250327 28000 -8.57 20241125 24450 4.70 20240417 0.00 Y 009770 5000 124 억 98557 N N 0 N 00 N
6 20250414 120239 57 100.00 KOSPI 종이·목재 N N N N N 25650 400 2 1.58 97160450 3802 1810.48 25300 25850 25300 32800 17700 25250 25555.09 3.94 0 110 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 641 1.69 0.25 12 0.15 15182.00 103335.00 28000 20241125 -8.39 24450 20240417 4.91 27050 -5.18 20250313 24700 3.85 20250327 28000 -8.39 20241125 24450 4.91 20240417 0.00 Y 009770 5000 124 억 98557 N N 0 N 00 N
7 20250414 110238 57 100.00 KOSPI 종이·목재 N N N N N 25550 300 2 1.19 86373550 3381 1610.00 25300 25850 25300 32800 17700 25250 25546.75 3.94 0 90 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 639 1.68 0.25 12 0.14 15182.00 103335.00 28000 20241125 -8.75 24450 20240417 4.50 27050 -5.55 20250313 24700 3.44 20250327 28000 -8.75 20241125 24450 4.50 20240417 0.00 Y 009770 5000 124 억 98557 N N 0 N 00 N
8 20250414 100239 57 100.00 KOSPI 종이·목재 N N N N N 25600 350 2 1.39 60962700 2388 1137.14 25300 25800 25300 32800 17700 25250 25528.77 3.94 0 -1 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 640 1.69 0.25 12 0.10 15182.00 103335.00 28000 20241125 -8.57 24450 20240417 4.70 27050 -5.36 20250313 24700 3.64 20250327 28000 -8.57 20241125 24450 4.70 20240417 0.00 Y 009770 5000 124 억 98557 N N 0 N 00 N
9 20250414 090239 57 100.00 KOSPI 종이·목재 N N N N N 25500 250 2 0.99 178100 7 3.33 25300 25500 25300 32800 17700 25250 25442.86 3.94 0 -3 25450 25350 25300 25200 25150 25325 25175 125 7550 5000 18680 50 1 2499971 637 1.68 0.25 12 0.00 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 98557 N N 0 N 00 N
10 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
11 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
12 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