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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012690/price/prices-20250501.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
20250516,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-25,5,-0.89,541102795,193689,85.94,2790,2890,2775,3655,1975,2815,2793.67,1.51,0,-19612,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1020,82.06,1.26,12,0.53,34.00,2207.00,5930,20240605,-52.95,2640,20241128,5.68,3370,-17.21,20250113,2685,3.91,20250331,5930,-52.95,20240605,2640,5.68,20241128,3.95,Y,012690,500,188 억,,553690,N,N,1605,N,00,N
20250516,150241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-25,5,-0.89,521457475,186653,82.82,2790,2890,2775,3655,1975,2815,2793.73,1.51,0,-21118,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1020,82.06,1.26,12,0.51,34.00,2207.00,5930,20240605,-52.95,2640,20241128,5.68,3370,-17.21,20250113,2685,3.91,20250331,5930,-52.95,20240605,2640,5.68,20241128,3.95,Y,012690,500,188 억,,553690,N,N,11491,N,00,N
20250516,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2785,-30,5,-1.07,418130540,149528,66.35,2790,2890,2775,3655,1975,2815,2796.34,1.51,0,-26763,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1019,81.91,1.26,12,0.41,34.00,2207.00,5930,20240605,-53.04,2640,20241128,5.49,3370,-17.36,20250113,2685,3.72,20250331,5930,-53.04,20240605,2640,5.49,20241128,3.95,Y,012690,500,188 억,,553690,N,N,11491,N,00,N
20250516,130240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2795,-20,5,-0.71,386994795,138362,61.39,2790,2890,2775,3655,1975,2815,2796.97,1.51,0,-23689,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1022,82.21,1.27,12,0.38,34.00,2207.00,5930,20240605,-52.87,2640,20241128,5.87,3370,-17.06,20250113,2685,4.10,20250331,5930,-52.87,20240605,2640,5.87,20241128,3.95,Y,012690,500,188 억,,553690,N,N,11491,N,00,N
20250516,120240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-15,5,-0.53,353913120,126527,56.14,2790,2890,2775,3655,1975,2815,2797.14,1.51,0,-21865,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1024,82.35,1.27,12,0.35,34.00,2207.00,5930,20240605,-52.78,2640,20241128,6.06,3370,-16.91,20250113,2685,4.28,20250331,5930,-52.78,20240605,2640,6.06,20241128,3.95,Y,012690,500,188 억,,553690,N,N,11491,N,00,N
20250516,110233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2795,-20,5,-0.71,316142310,113018,50.15,2790,2890,2775,3655,1975,2815,2797.27,1.51,0,-21042,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1022,82.21,1.27,12,0.31,34.00,2207.00,5930,20240605,-52.87,2640,20241128,5.87,3370,-17.06,20250113,2685,4.10,20250331,5930,-52.87,20240605,2640,5.87,20241128,3.95,Y,012690,500,188 억,,553690,N,N,11491,N,00,N
20250516,100242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-25,5,-0.89,254256635,90772,40.28,2790,2890,2775,3655,1975,2815,2801.05,1.51,0,-16523,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1020,82.06,1.26,12,0.25,34.00,2207.00,5930,20240605,-52.95,2640,20241128,5.68,3370,-17.21,20250113,2685,3.91,20250331,5930,-52.95,20240605,2640,5.68,20241128,3.95,Y,012690,500,188 억,,553690,N,N,11491,N,00,N
20250516,090241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2835,20,2,0.71,54072560,19247,8.54,2790,2890,2790,3655,1975,2815,2809.40,1.51,0,-1317,2901,2857,2836,2792,2771,2847,2782,189,840,500,1740,5,1,36571255,1037,83.38,1.28,12,0.05,34.00,2207.00,5930,20240605,-52.19,2640,20241128,7.39,3370,-15.88,20250113,2685,5.59,20250331,5930,-52.19,20240605,2640,7.39,20241128,3.95,Y,012690,500,188 억,,553690,N,N,11491,N,00,N
20250515,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,-50,5,-1.75,636513648,224159,324.01,2880,2880,2815,3720,2010,2865,2839.61,1.66,0,-52451,2905,2885,2870,2850,2835,2877,2842,189,855,500,1770,5,1,36571255,1029,82.79,1.28,12,0.61,34.00,2207.00,5930,20240605,-52.53,2640,20241128,6.63,3370,-16.47,20250113,2685,4.84,20250331,5930,-52.53,20240605,2640,6.63,20241128,3.91,Y,012690,500,188 억,,605599,N,N,11491,N,00,N
20250515,150256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-40,5,-1.40,582146023,204856,296.11,2880,2880,2815,3720,2010,2865,2841.73,1.66,0,-50960,2905,2885,2870,2850,2835,2877,2842,189,855,500,1770,5,1,36571255,1033,83.09,1.28,12,0.56,34.00,2207.00,5930,20240605,-52.36,2640,20241128,7.01,3370,-16.17,20250113,2685,5.21,20250331,5930,-52.36,20240605,2640,7.01,20241128,3.91,Y,012690,500,188 억,,605599,N,N,2357,N,00,N
20250515,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,-25,5,-0.87,478088668,168015,242.86,2880,2880,2825,3720,2010,2865,2845.51,1.66,0,-38356,2905,2885,2870,2850,2835,2877,2842,189,855,500,1770,5,1,36571255,1039,83.53,1.29,12,0.46,34.00,2207.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2685,5.77,20250331,5930,-52.11,20240605,2640,7.58,20241128,3.91,Y,012690,500,188 억,,605599,N,N,2357,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 20250516 160238 57 100.00 KOSPI 종이·목재 N N N N N 2790 -25 5 -0.89 541102795 193689 85.94 2790 2890 2775 3655 1975 2815 2793.67 1.51 0 -19612 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1020 82.06 1.26 12 0.53 34.00 2207.00 5930 20240605 -52.95 2640 20241128 5.68 3370 -17.21 20250113 2685 3.91 20250331 5930 -52.95 20240605 2640 5.68 20241128 3.95 Y 012690 500 188 억 553690 N N 1605 N 00 N
3 20250516 150241 57 100.00 KOSPI 종이·목재 N N N N N 2790 -25 5 -0.89 521457475 186653 82.82 2790 2890 2775 3655 1975 2815 2793.73 1.51 0 -21118 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1020 82.06 1.26 12 0.51 34.00 2207.00 5930 20240605 -52.95 2640 20241128 5.68 3370 -17.21 20250113 2685 3.91 20250331 5930 -52.95 20240605 2640 5.68 20241128 3.95 Y 012690 500 188 억 553690 N N 11491 N 00 N
4 20250516 140241 57 100.00 KOSPI 종이·목재 N N N N N 2785 -30 5 -1.07 418130540 149528 66.35 2790 2890 2775 3655 1975 2815 2796.34 1.51 0 -26763 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1019 81.91 1.26 12 0.41 34.00 2207.00 5930 20240605 -53.04 2640 20241128 5.49 3370 -17.36 20250113 2685 3.72 20250331 5930 -53.04 20240605 2640 5.49 20241128 3.95 Y 012690 500 188 억 553690 N N 11491 N 00 N
5 20250516 130240 57 100.00 KOSPI 종이·목재 N N N N N 2795 -20 5 -0.71 386994795 138362 61.39 2790 2890 2775 3655 1975 2815 2796.97 1.51 0 -23689 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1022 82.21 1.27 12 0.38 34.00 2207.00 5930 20240605 -52.87 2640 20241128 5.87 3370 -17.06 20250113 2685 4.10 20250331 5930 -52.87 20240605 2640 5.87 20241128 3.95 Y 012690 500 188 억 553690 N N 11491 N 00 N
6 20250516 120240 57 100.00 KOSPI 종이·목재 N N N N N 2800 -15 5 -0.53 353913120 126527 56.14 2790 2890 2775 3655 1975 2815 2797.14 1.51 0 -21865 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1024 82.35 1.27 12 0.35 34.00 2207.00 5930 20240605 -52.78 2640 20241128 6.06 3370 -16.91 20250113 2685 4.28 20250331 5930 -52.78 20240605 2640 6.06 20241128 3.95 Y 012690 500 188 억 553690 N N 11491 N 00 N
7 20250516 110233 57 100.00 KOSPI 종이·목재 N N N N N 2795 -20 5 -0.71 316142310 113018 50.15 2790 2890 2775 3655 1975 2815 2797.27 1.51 0 -21042 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1022 82.21 1.27 12 0.31 34.00 2207.00 5930 20240605 -52.87 2640 20241128 5.87 3370 -17.06 20250113 2685 4.10 20250331 5930 -52.87 20240605 2640 5.87 20241128 3.95 Y 012690 500 188 억 553690 N N 11491 N 00 N
8 20250516 100242 57 100.00 KOSPI 종이·목재 N N N N N 2790 -25 5 -0.89 254256635 90772 40.28 2790 2890 2775 3655 1975 2815 2801.05 1.51 0 -16523 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1020 82.06 1.26 12 0.25 34.00 2207.00 5930 20240605 -52.95 2640 20241128 5.68 3370 -17.21 20250113 2685 3.91 20250331 5930 -52.95 20240605 2640 5.68 20241128 3.95 Y 012690 500 188 억 553690 N N 11491 N 00 N
9 20250516 090241 57 100.00 KOSPI 종이·목재 N N N N N 2835 20 2 0.71 54072560 19247 8.54 2790 2890 2790 3655 1975 2815 2809.40 1.51 0 -1317 2901 2857 2836 2792 2771 2847 2782 189 840 500 1740 5 1 36571255 1037 83.38 1.28 12 0.05 34.00 2207.00 5930 20240605 -52.19 2640 20241128 7.39 3370 -15.88 20250113 2685 5.59 20250331 5930 -52.19 20240605 2640 7.39 20241128 3.95 Y 012690 500 188 억 553690 N N 11491 N 00 N
10 20250515 160255 57 100.00 KOSPI 종이·목재 N N N N N 2815 -50 5 -1.75 636513648 224159 324.01 2880 2880 2815 3720 2010 2865 2839.61 1.66 0 -52451 2905 2885 2870 2850 2835 2877 2842 189 855 500 1770 5 1 36571255 1029 82.79 1.28 12 0.61 34.00 2207.00 5930 20240605 -52.53 2640 20241128 6.63 3370 -16.47 20250113 2685 4.84 20250331 5930 -52.53 20240605 2640 6.63 20241128 3.91 Y 012690 500 188 억 605599 N N 11491 N 00 N
11 20250515 150256 57 100.00 KOSPI 종이·목재 N N N N N 2825 -40 5 -1.40 582146023 204856 296.11 2880 2880 2815 3720 2010 2865 2841.73 1.66 0 -50960 2905 2885 2870 2850 2835 2877 2842 189 855 500 1770 5 1 36571255 1033 83.09 1.28 12 0.56 34.00 2207.00 5930 20240605 -52.36 2640 20241128 7.01 3370 -16.17 20250113 2685 5.21 20250331 5930 -52.36 20240605 2640 7.01 20241128 3.91 Y 012690 500 188 억 605599 N N 2357 N 00 N
12 20250515 140256 57 100.00 KOSPI 종이·목재 N N N N N 2840 -25 5 -0.87 478088668 168015 242.86 2880 2880 2825 3720 2010 2865 2845.51 1.66 0 -38356 2905 2885 2870 2850 2835 2877 2842 189 855 500 1770 5 1 36571255 1039 83.53 1.29 12 0.46 34.00 2207.00 5930 20240605 -52.11 2640 20241128 7.58 3370 -15.73 20250113 2685 5.77 20250331 5930 -52.11 20240605 2640 7.58 20241128 3.91 Y 012690 500 188 억 605599 N N 2357 N 00 N