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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25550,-1050,5,-3.95,275384250,10586,174.89,26200,26450,25550,34550,18650,26600,26014.00,2.89,0,-838,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,639,4.57,0.28,12,0.42,5589.00,89655.00,28000,20241125,-8.75,24450,20240417,4.50,27050,-5.55,20250313,25200,1.39,20250210,28000,-8.75,20241125,24450,4.50,20240417,0.03,N,009770,5000,124 억,,72320,N,N,7,N,00,N
20250321,150246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25700,-900,5,-3.38,262912200,10099,166.84,26200,26450,25650,34550,18650,26600,26033.49,2.89,0,-548,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,642,4.60,0.29,12,0.40,5589.00,89655.00,28000,20241125,-8.21,24450,20240417,5.11,27050,-4.99,20250313,25200,1.98,20250210,28000,-8.21,20241125,24450,5.11,20240417,0.03,N,009770,5000,124 억,,72320,N,N,0,N,00,N
20250321,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25900,-700,5,-2.63,255675500,9818,162.20,26200,26450,25700,34550,18650,26600,26041.51,2.89,0,-563,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,647,4.63,0.29,12,0.39,5589.00,89655.00,28000,20241125,-7.50,24450,20240417,5.93,27050,-4.25,20250313,25200,2.78,20250210,28000,-7.50,20241125,24450,5.93,20240417,0.03,N,009770,5000,124 억,,72320,N,N,0,N,00,N
20250321,130246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25950,-650,5,-2.44,252257400,9686,160.02,26200,26450,25700,34550,18650,26600,26043.51,2.89,0,-452,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,649,4.64,0.29,12,0.39,5589.00,89655.00,28000,20241125,-7.32,24450,20240417,6.13,27050,-4.07,20250313,25200,2.98,20250210,28000,-7.32,20241125,24450,6.13,20240417,0.03,N,009770,5000,124 억,,72320,N,N,0,N,00,N
20250321,120247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25900,-700,5,-2.63,251842250,9670,159.76,26200,26450,25700,34550,18650,26600,26043.67,2.89,0,-452,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,647,4.63,0.29,12,0.39,5589.00,89655.00,28000,20241125,-7.50,24450,20240417,5.93,27050,-4.25,20250313,25200,2.78,20250210,28000,-7.50,20241125,24450,5.93,20240417,0.03,N,009770,5000,124 억,,72320,N,N,0,N,00,N
20250321,110245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25850,-750,5,-2.82,220133750,8445,139.52,26200,26450,25700,34550,18650,26600,26066.76,2.89,0,-440,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,646,4.63,0.29,12,0.34,5589.00,89655.00,28000,20241125,-7.68,24450,20240417,5.73,27050,-4.44,20250313,25200,2.58,20250210,28000,-7.68,20241125,24450,5.73,20240417,0.03,N,009770,5000,124 억,,72320,N,N,0,N,00,N
20250321,100247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,-400,5,-1.50,71357500,2725,45.02,26200,26450,26000,34550,18650,26600,26186.24,2.89,0,130,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,655,4.69,0.29,12,0.11,5589.00,89655.00,28000,20241125,-6.43,24450,20240417,7.16,27050,-3.14,20250313,25200,3.97,20250210,28000,-6.43,20241125,24450,7.16,20240417,0.03,N,009770,5000,124 억,,72320,N,N,0,N,00,N
20250321,090248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,-400,5,-1.50,27951250,1064,17.58,26200,26450,26200,34550,18650,26600,26269.97,2.89,0,22,27266,26932,26566,26232,25866,27100,26400,125,7950,5000,19680,50,1,2499971,655,4.69,0.29,12,0.04,5589.00,89655.00,28000,20241125,-6.43,24450,20240417,7.16,27050,-3.14,20250313,25200,3.97,20250210,28000,-6.43,20241125,24450,7.16,20240417,0.03,N,009770,5000,124 억,,72320,N,N,0,N,00,N
20250320,160305,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26600,200,2,0.76,155605300,5844,102.40,26200,26900,26200,34300,18500,26400,26626.51,2.88,0,235,27166,26782,26416,26032,25666,26975,26225,125,7900,5000,19530,50,1,2499971,665,4.76,0.30,12,0.23,5589.00,89655.00,28000,20241125,-5.00,24450,20240417,8.79,27050,-1.66,20250313,25200,5.56,20250210,28000,-5.00,20241125,24450,8.79,20240417,0.03,N,009770,5000,124 억,,72095,N,N,0,N,00,N
20250320,150246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26550,150,2,0.57,154383750,5798,101.59,26200,26900,26200,34300,18500,26400,26627.07,2.88,0,230,27166,26782,26416,26032,25666,26975,26225,125,7900,5000,19530,50,1,2499971,664,4.75,0.30,12,0.23,5589.00,89655.00,28000,20241125,-5.18,24450,20240417,8.59,27050,-1.85,20250313,25200,5.36,20250210,28000,-5.18,20241125,24450,8.59,20240417,0.03,N,009770,5000,124 억,,72095,N,N,0,N,00,N
20250320,140247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26700,300,2,1.14,153454050,5763,100.98,26200,26900,26200,34300,18500,26400,26627.46,2.88,0,227,27166,26782,26416,26032,25666,26975,26225,125,7900,5000,19530,50,1,2499971,667,4.78,0.30,12,0.23,5589.00,89655.00,28000,20241125,-4.64,24450,20240417,9.20,27050,-1.29,20250313,25200,5.95,20250210,28000,-4.64,20241125,24450,9.20,20240417,0.03,N,009770,5000,124 억,,72095,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 20250321 160246 57 100.00 KOSPI 종이·목재 N N N N N 25550 -1050 5 -3.95 275384250 10586 174.89 26200 26450 25550 34550 18650 26600 26014.00 2.89 0 -838 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 639 4.57 0.28 12 0.42 5589.00 89655.00 28000 20241125 -8.75 24450 20240417 4.50 27050 -5.55 20250313 25200 1.39 20250210 28000 -8.75 20241125 24450 4.50 20240417 0.03 N 009770 5000 124 억 72320 N N 7 N 00 N
3 20250321 150246 57 100.00 KOSPI 종이·목재 N N N N N 25700 -900 5 -3.38 262912200 10099 166.84 26200 26450 25650 34550 18650 26600 26033.49 2.89 0 -548 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 642 4.60 0.29 12 0.40 5589.00 89655.00 28000 20241125 -8.21 24450 20240417 5.11 27050 -4.99 20250313 25200 1.98 20250210 28000 -8.21 20241125 24450 5.11 20240417 0.03 N 009770 5000 124 억 72320 N N 0 N 00 N
4 20250321 140245 57 100.00 KOSPI 종이·목재 N N N N N 25900 -700 5 -2.63 255675500 9818 162.20 26200 26450 25700 34550 18650 26600 26041.51 2.89 0 -563 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 647 4.63 0.29 12 0.39 5589.00 89655.00 28000 20241125 -7.50 24450 20240417 5.93 27050 -4.25 20250313 25200 2.78 20250210 28000 -7.50 20241125 24450 5.93 20240417 0.03 N 009770 5000 124 억 72320 N N 0 N 00 N
5 20250321 130246 57 100.00 KOSPI 종이·목재 N N N N N 25950 -650 5 -2.44 252257400 9686 160.02 26200 26450 25700 34550 18650 26600 26043.51 2.89 0 -452 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 649 4.64 0.29 12 0.39 5589.00 89655.00 28000 20241125 -7.32 24450 20240417 6.13 27050 -4.07 20250313 25200 2.98 20250210 28000 -7.32 20241125 24450 6.13 20240417 0.03 N 009770 5000 124 억 72320 N N 0 N 00 N
6 20250321 120247 57 100.00 KOSPI 종이·목재 N N N N N 25900 -700 5 -2.63 251842250 9670 159.76 26200 26450 25700 34550 18650 26600 26043.67 2.89 0 -452 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 647 4.63 0.29 12 0.39 5589.00 89655.00 28000 20241125 -7.50 24450 20240417 5.93 27050 -4.25 20250313 25200 2.78 20250210 28000 -7.50 20241125 24450 5.93 20240417 0.03 N 009770 5000 124 억 72320 N N 0 N 00 N
7 20250321 110245 57 100.00 KOSPI 종이·목재 N N N N N 25850 -750 5 -2.82 220133750 8445 139.52 26200 26450 25700 34550 18650 26600 26066.76 2.89 0 -440 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 646 4.63 0.29 12 0.34 5589.00 89655.00 28000 20241125 -7.68 24450 20240417 5.73 27050 -4.44 20250313 25200 2.58 20250210 28000 -7.68 20241125 24450 5.73 20240417 0.03 N 009770 5000 124 억 72320 N N 0 N 00 N
8 20250321 100247 57 100.00 KOSPI 종이·목재 N N N N N 26200 -400 5 -1.50 71357500 2725 45.02 26200 26450 26000 34550 18650 26600 26186.24 2.89 0 130 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 655 4.69 0.29 12 0.11 5589.00 89655.00 28000 20241125 -6.43 24450 20240417 7.16 27050 -3.14 20250313 25200 3.97 20250210 28000 -6.43 20241125 24450 7.16 20240417 0.03 N 009770 5000 124 억 72320 N N 0 N 00 N
9 20250321 090248 57 100.00 KOSPI 종이·목재 N N N N N 26200 -400 5 -1.50 27951250 1064 17.58 26200 26450 26200 34550 18650 26600 26269.97 2.89 0 22 27266 26932 26566 26232 25866 27100 26400 125 7950 5000 19680 50 1 2499971 655 4.69 0.29 12 0.04 5589.00 89655.00 28000 20241125 -6.43 24450 20240417 7.16 27050 -3.14 20250313 25200 3.97 20250210 28000 -6.43 20241125 24450 7.16 20240417 0.03 N 009770 5000 124 억 72320 N N 0 N 00 N
10 20250320 160305 57 100.00 KOSPI 종이·목재 N N N N N 26600 200 2 0.76 155605300 5844 102.40 26200 26900 26200 34300 18500 26400 26626.51 2.88 0 235 27166 26782 26416 26032 25666 26975 26225 125 7900 5000 19530 50 1 2499971 665 4.76 0.30 12 0.23 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 0.03 N 009770 5000 124 억 72095 N N 0 N 00 N
11 20250320 150246 57 100.00 KOSPI 종이·목재 N N N N N 26550 150 2 0.57 154383750 5798 101.59 26200 26900 26200 34300 18500 26400 26627.07 2.88 0 230 27166 26782 26416 26032 25666 26975 26225 125 7900 5000 19530 50 1 2499971 664 4.75 0.30 12 0.23 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 0.03 N 009770 5000 124 억 72095 N N 0 N 00 N
12 20250320 140247 57 100.00 KOSPI 종이·목재 N N N N N 26700 300 2 1.14 153454050 5763 100.98 26200 26900 26200 34300 18500 26400 26627.46 2.88 0 227 27166 26782 26416 26032 25666 26975 26225 125 7900 5000 19530 50 1 2499971 667 4.78 0.30 12 0.23 5589.00 89655.00 28000 20241125 -4.64 24450 20240417 9.20 27050 -1.29 20250313 25200 5.95 20250210 28000 -4.64 20241125 24450 9.20 20240417 0.03 N 009770 5000 124 억 72095 N N 0 N 00 N