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
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
20250414,160349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,809,6,2,0.75,27925190,34626,50.87,803,816,803,1043,563,803,806.48,0.21,0,546,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1539,36.77,0.35,12,0.02,22.00,2323.00,1396,20241015,-42.05,740,20241209,9.32,894,-9.51,20250108,751,7.72,20250331,1396,-42.05,20241015,740,9.32,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250414,150351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,5,2,0.62,27222274,33755,49.59,803,816,803,1043,563,803,806.47,0.21,0,434,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1537,36.73,0.35,12,0.02,22.00,2323.00,1396,20241015,-42.12,740,20241209,9.19,894,-9.62,20250108,751,7.59,20250331,1396,-42.12,20241015,740,9.19,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250414,140351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,5,2,0.62,24385693,30236,44.42,803,816,803,1043,563,803,806.51,0.21,0,406,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1537,36.73,0.35,12,0.02,22.00,2323.00,1396,20241015,-42.12,740,20241209,9.19,894,-9.62,20250108,751,7.59,20250331,1396,-42.12,20241015,740,9.19,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250414,130351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,809,6,2,0.75,24085201,29864,43.87,803,816,803,1043,563,803,806.50,0.21,0,373,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1539,36.77,0.35,12,0.02,22.00,2323.00,1396,20241015,-42.05,740,20241209,9.32,894,-9.51,20250108,751,7.72,20250331,1396,-42.05,20241015,740,9.32,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250414,120352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,807,4,2,0.50,21703179,26912,39.54,803,816,803,1043,563,803,806.45,0.21,0,383,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1535,36.68,0.35,12,0.01,22.00,2323.00,1396,20241015,-42.19,740,20241209,9.05,894,-9.73,20250108,751,7.46,20250331,1396,-42.19,20241015,740,9.05,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250414,110349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,809,6,2,0.75,17100602,21217,31.17,803,816,803,1043,563,803,805.99,0.21,0,210,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1539,36.77,0.35,12,0.01,22.00,2323.00,1396,20241015,-42.05,740,20241209,9.32,894,-9.51,20250108,751,7.72,20250331,1396,-42.05,20241015,740,9.32,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250414,100351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,5,2,0.62,14365805,17833,26.20,803,816,803,1043,563,803,805.57,0.21,0,232,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1537,36.73,0.35,12,0.01,22.00,2323.00,1396,20241015,-42.12,740,20241209,9.19,894,-9.62,20250108,751,7.59,20250331,1396,-42.12,20241015,740,9.19,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250414,090351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,804,1,2,0.12,688024,856,1.26,803,804,803,1043,563,803,803.77,0.21,0,0,826,814,807,795,788,811,792,1902,240,1000,520,1,1,190178237,1529,36.55,0.35,12,0.00,22.00,2323.00,1396,20241015,-42.41,740,20241209,8.65,894,-10.07,20250108,751,7.06,20250331,1396,-42.41,20241015,740,8.65,20241209,0.31,Y,027970,1000,1901 억,,400940,N,N,255,N,00,N
20250411,160348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,803,-4,5,-0.50,54232733,67067,72.91,805,819,800,1049,565,807,808.64,0.21,0,14430,823,814,806,797,789,819,802,1902,242,1000,530,1,1,190178237,1527,36.50,0.35,12,0.04,22.00,2323.00,1396,20241015,-42.48,740,20241209,8.51,894,-10.18,20250108,751,6.92,20250331,1396,-42.48,20241015,740,8.51,20241209,0.31,Y,027970,1000,1901 억,,401768,N,N,255,N,00,N
20250411,150350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,815,8,2,0.99,46143868,57041,62.01,805,819,800,1049,565,807,808.96,0.21,0,19804,823,814,806,797,789,819,802,1902,242,1000,530,1,1,190178237,1550,37.05,0.35,12,0.03,22.00,2323.00,1396,20241015,-41.62,740,20241209,10.14,894,-8.84,20250108,751,8.52,20250331,1396,-41.62,20241015,740,10.14,20241209,0.31,Y,027970,1000,1901 억,,401768,N,N,65,N,00,N
20250411,140350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,9,2,1.12,33820767,41932,45.58,805,817,800,1049,565,807,806.56,0.21,0,16424,823,814,806,797,789,819,802,1902,242,1000,530,1,1,190178237,1552,37.09,0.35,12,0.02,22.00,2323.00,1396,20241015,-41.55,740,20241209,10.27,894,-8.72,20250108,751,8.66,20250331,1396,-41.55,20241015,740,10.27,20241209,0.31,Y,027970,1000,1901 억,,401768,N,N,65,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 160349 57 100.00 KOSPI 종이·목재 N N N N N 809 6 2 0.75 27925190 34626 50.87 803 816 803 1043 563 803 806.48 0.21 0 546 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1539 36.77 0.35 12 0.02 22.00 2323.00 1396 20241015 -42.05 740 20241209 9.32 894 -9.51 20250108 751 7.72 20250331 1396 -42.05 20241015 740 9.32 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
3 20250414 150351 57 100.00 KOSPI 종이·목재 N N N N N 808 5 2 0.62 27222274 33755 49.59 803 816 803 1043 563 803 806.47 0.21 0 434 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1537 36.73 0.35 12 0.02 22.00 2323.00 1396 20241015 -42.12 740 20241209 9.19 894 -9.62 20250108 751 7.59 20250331 1396 -42.12 20241015 740 9.19 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
4 20250414 140351 57 100.00 KOSPI 종이·목재 N N N N N 808 5 2 0.62 24385693 30236 44.42 803 816 803 1043 563 803 806.51 0.21 0 406 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1537 36.73 0.35 12 0.02 22.00 2323.00 1396 20241015 -42.12 740 20241209 9.19 894 -9.62 20250108 751 7.59 20250331 1396 -42.12 20241015 740 9.19 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
5 20250414 130351 57 100.00 KOSPI 종이·목재 N N N N N 809 6 2 0.75 24085201 29864 43.87 803 816 803 1043 563 803 806.50 0.21 0 373 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1539 36.77 0.35 12 0.02 22.00 2323.00 1396 20241015 -42.05 740 20241209 9.32 894 -9.51 20250108 751 7.72 20250331 1396 -42.05 20241015 740 9.32 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
6 20250414 120352 57 100.00 KOSPI 종이·목재 N N N N N 807 4 2 0.50 21703179 26912 39.54 803 816 803 1043 563 803 806.45 0.21 0 383 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1535 36.68 0.35 12 0.01 22.00 2323.00 1396 20241015 -42.19 740 20241209 9.05 894 -9.73 20250108 751 7.46 20250331 1396 -42.19 20241015 740 9.05 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
7 20250414 110349 57 100.00 KOSPI 종이·목재 N N N N N 809 6 2 0.75 17100602 21217 31.17 803 816 803 1043 563 803 805.99 0.21 0 210 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1539 36.77 0.35 12 0.01 22.00 2323.00 1396 20241015 -42.05 740 20241209 9.32 894 -9.51 20250108 751 7.72 20250331 1396 -42.05 20241015 740 9.32 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
8 20250414 100351 57 100.00 KOSPI 종이·목재 N N N N N 808 5 2 0.62 14365805 17833 26.20 803 816 803 1043 563 803 805.57 0.21 0 232 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1537 36.73 0.35 12 0.01 22.00 2323.00 1396 20241015 -42.12 740 20241209 9.19 894 -9.62 20250108 751 7.59 20250331 1396 -42.12 20241015 740 9.19 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
9 20250414 090351 57 100.00 KOSPI 종이·목재 N N N N N 804 1 2 0.12 688024 856 1.26 803 804 803 1043 563 803 803.77 0.21 0 0 826 814 807 795 788 811 792 1902 240 1000 520 1 1 190178237 1529 36.55 0.35 12 0.00 22.00 2323.00 1396 20241015 -42.41 740 20241209 8.65 894 -10.07 20250108 751 7.06 20250331 1396 -42.41 20241015 740 8.65 20241209 0.31 Y 027970 1000 1901 억 400940 N N 255 N 00 N
10 20250411 160348 57 100.00 KOSPI 종이·목재 N N N N N 803 -4 5 -0.50 54232733 67067 72.91 805 819 800 1049 565 807 808.64 0.21 0 14430 823 814 806 797 789 819 802 1902 242 1000 530 1 1 190178237 1527 36.50 0.35 12 0.04 22.00 2323.00 1396 20241015 -42.48 740 20241209 8.51 894 -10.18 20250108 751 6.92 20250331 1396 -42.48 20241015 740 8.51 20241209 0.31 Y 027970 1000 1901 억 401768 N N 255 N 00 N
11 20250411 150350 57 100.00 KOSPI 종이·목재 N N N N N 815 8 2 0.99 46143868 57041 62.01 805 819 800 1049 565 807 808.96 0.21 0 19804 823 814 806 797 789 819 802 1902 242 1000 530 1 1 190178237 1550 37.05 0.35 12 0.03 22.00 2323.00 1396 20241015 -41.62 740 20241209 10.14 894 -8.84 20250108 751 8.52 20250331 1396 -41.62 20241015 740 10.14 20241209 0.31 Y 027970 1000 1901 억 401768 N N 65 N 00 N
12 20250411 140350 57 100.00 KOSPI 종이·목재 N N N N N 816 9 2 1.12 33820767 41932 45.58 805 817 800 1049 565 807 806.56 0.21 0 16424 823 814 806 797 789 819 802 1902 242 1000 530 1 1 190178237 1552 37.09 0.35 12 0.02 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 0.31 Y 027970 1000 1901 억 401768 N N 65 N 00 N