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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26450,-200,5,-0.75,87234900,3276,65.51,26400,27050,26400,34600,18700,26650,26628.48,2.67,0,152,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,661,4.73,0.30,12,0.13,5589.00,89655.00,28000,20241125,-5.54,24450,20240417,8.18,27050,-2.22,20250313,25200,4.96,20250210,28000,-5.54,20241125,24450,8.18,20240417,0.04,N,009770,5000,124 억,,66747,N,N,8,N,00,N
20250313,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,-150,5,-0.56,86520600,3249,64.97,26400,27050,26400,34600,18700,26650,26629.92,2.67,0,152,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,662,4.74,0.30,12,0.13,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N
20250313,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,-50,5,-0.19,85194650,3199,63.97,26400,27050,26400,34600,18700,26650,26631.65,2.67,0,147,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,665,4.76,0.30,12,0.13,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N
20250313,130242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,-50,5,-0.19,85194650,3199,63.97,26400,27050,26400,34600,18700,26650,26631.65,2.67,0,147,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,665,4.76,0.30,12,0.13,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N
20250313,120242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,0,3,0.00,84903050,3188,63.75,26400,27050,26400,34600,18700,26650,26632.07,2.67,0,139,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,666,4.77,0.30,12,0.13,5589.00,89655.00,28000,20241125,-4.82,24450,20240417,9.00,27050,-1.48,20250313,25200,5.75,20250210,28000,-4.82,20241125,24450,9.00,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N
20250313,110242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,-150,5,-0.56,60169450,2258,45.15,26400,27050,26400,34600,18700,26650,26647.23,2.67,0,139,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,662,4.74,0.30,12,0.09,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N
20250313,100242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,-150,5,-0.56,56927100,2136,42.71,26400,27050,26400,34600,18700,26650,26651.26,2.67,0,169,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,662,4.74,0.30,12,0.09,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,27050,-2.03,20250313,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N
20250313,090242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26400,-250,5,-0.94,607200,23,0.46,26400,26400,26400,34600,18700,26650,26400.00,2.67,0,-23,27183,26916,26633,26366,26083,27050,26500,125,7950,5000,19720,50,1,2499971,660,4.72,0.29,12,0.00,5589.00,89655.00,28000,20241125,-5.71,24450,20240417,7.98,26900,-1.86,20250312,25200,4.76,20250210,28000,-5.71,20241125,24450,7.98,20240417,0.04,N,009770,5000,124 억,,66747,N,N,4,N,00,N
20250312,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26650,300,2,1.14,132873325,5001,35.30,26350,26900,26350,34250,18450,26350,26569.35,2.65,0,145,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,666,4.77,0.30,12,0.20,5589.00,89655.00,28000,20241125,-4.82,24450,20240417,9.00,26900,-0.93,20250312,25200,5.75,20250210,28000,-4.82,20241125,24450,9.00,20240417,0.13,N,009770,5000,124 억,,66282,N,N,4,N,00,N
20250312,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26750,400,2,1.52,114362975,4305,30.38,26350,26900,26350,34250,18450,26350,26565.15,2.65,0,190,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,669,4.79,0.30,12,0.17,5589.00,89655.00,28000,20241125,-4.46,24450,20240417,9.41,26900,-0.56,20250312,25200,6.15,20250210,28000,-4.46,20241125,24450,9.41,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,N,00,N
20250312,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26500,150,2,0.57,20709975,784,5.53,26350,26550,26350,34250,18450,26350,26415.78,2.65,0,88,27083,26716,26433,26066,25783,26575,25925,125,7900,5000,19490,50,1,2499971,662,4.74,0.30,12,0.03,5589.00,89655.00,28000,20241125,-5.36,24450,20240417,8.38,26800,-1.12,20250311,25200,5.16,20250210,28000,-5.36,20241125,24450,8.38,20240417,0.13,N,009770,5000,124 억,,66282,N,N,0,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 20250313 160241 57 100.00 KOSPI 종이·목재 N N N N N 26450 -200 5 -0.75 87234900 3276 65.51 26400 27050 26400 34600 18700 26650 26628.48 2.67 0 152 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 661 4.73 0.30 12 0.13 5589.00 89655.00 28000 20241125 -5.54 24450 20240417 8.18 27050 -2.22 20250313 25200 4.96 20250210 28000 -5.54 20241125 24450 8.18 20240417 0.04 N 009770 5000 124 억 66747 N N 8 N 00 N
3 20250313 150242 57 100.00 KOSPI 종이·목재 N N N N N 26500 -150 5 -0.56 86520600 3249 64.97 26400 27050 26400 34600 18700 26650 26629.92 2.67 0 152 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 662 4.74 0.30 12 0.13 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 0.04 N 009770 5000 124 억 66747 N N 4 N 00 N
4 20250313 140242 57 100.00 KOSPI 종이·목재 N N N N N 26600 -50 5 -0.19 85194650 3199 63.97 26400 27050 26400 34600 18700 26650 26631.65 2.67 0 147 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 665 4.76 0.30 12 0.13 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 0.04 N 009770 5000 124 억 66747 N N 4 N 00 N
5 20250313 130242 57 100.00 KOSPI 종이·목재 N N N N N 26600 -50 5 -0.19 85194650 3199 63.97 26400 27050 26400 34600 18700 26650 26631.65 2.67 0 147 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 665 4.76 0.30 12 0.13 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 0.04 N 009770 5000 124 억 66747 N N 4 N 00 N
6 20250313 120242 57 100.00 KOSPI 종이·목재 N N N N N 26650 0 3 0.00 84903050 3188 63.75 26400 27050 26400 34600 18700 26650 26632.07 2.67 0 139 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 666 4.77 0.30 12 0.13 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 0.04 N 009770 5000 124 억 66747 N N 4 N 00 N
7 20250313 110242 57 100.00 KOSPI 종이·목재 N N N N N 26500 -150 5 -0.56 60169450 2258 45.15 26400 27050 26400 34600 18700 26650 26647.23 2.67 0 139 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 662 4.74 0.30 12 0.09 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 0.04 N 009770 5000 124 억 66747 N N 4 N 00 N
8 20250313 100242 57 100.00 KOSPI 종이·목재 N N N N N 26500 -150 5 -0.56 56927100 2136 42.71 26400 27050 26400 34600 18700 26650 26651.26 2.67 0 169 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 662 4.74 0.30 12 0.09 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 0.04 N 009770 5000 124 억 66747 N N 4 N 00 N
9 20250313 090242 57 100.00 KOSPI 종이·목재 N N N N N 26400 -250 5 -0.94 607200 23 0.46 26400 26400 26400 34600 18700 26650 26400.00 2.67 0 -23 27183 26916 26633 26366 26083 27050 26500 125 7950 5000 19720 50 1 2499971 660 4.72 0.29 12 0.00 5589.00 89655.00 28000 20241125 -5.71 24450 20240417 7.98 26900 -1.86 20250312 25200 4.76 20250210 28000 -5.71 20241125 24450 7.98 20240417 0.04 N 009770 5000 124 억 66747 N N 4 N 00 N
10 20250312 160241 57 100.00 KOSPI 종이·목재 N N N N N 26650 300 2 1.14 132873325 5001 35.30 26350 26900 26350 34250 18450 26350 26569.35 2.65 0 145 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 666 4.77 0.30 12 0.20 5589.00 89655.00 28000 20241125 -4.82 24450 20240417 9.00 26900 -0.93 20250312 25200 5.75 20250210 28000 -4.82 20241125 24450 9.00 20240417 0.13 N 009770 5000 124 억 66282 N N 4 N 00 N
11 20250312 150242 57 100.00 KOSPI 종이·목재 N N N N N 26750 400 2 1.52 114362975 4305 30.38 26350 26900 26350 34250 18450 26350 26565.15 2.65 0 190 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 669 4.79 0.30 12 0.17 5589.00 89655.00 28000 20241125 -4.46 24450 20240417 9.41 26900 -0.56 20250312 25200 6.15 20250210 28000 -4.46 20241125 24450 9.41 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N
12 20250312 140241 57 100.00 KOSPI 종이·목재 N N N N N 26500 150 2 0.57 20709975 784 5.53 26350 26550 26350 34250 18450 26350 26415.78 2.65 0 88 27083 26716 26433 26066 25783 26575 25925 125 7900 5000 19490 50 1 2499971 662 4.74 0.30 12 0.03 5589.00 89655.00 28000 20241125 -5.36 24450 20240417 8.38 26800 -1.12 20250311 25200 5.16 20250210 28000 -5.36 20241125 24450 8.38 20240417 0.13 N 009770 5000 124 억 66282 N N 0 N 00 N