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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012690/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
20250312,160300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,45,2,1.59,149161810,51999,46.46,2835,2890,2835,3685,1985,2835,2868.52,1.71,0,-6638,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1053,11.52,1.30,12,0.14,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2770,3.97,20250311,5930,-51.43,20240605,2640,9.09,20241128,4.11,N,012690,500,188 억,,624795,N,N,23,N,00,N
20250312,150301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2865,30,2,1.06,125918535,43924,39.24,2835,2890,2835,3685,1985,2835,2866.74,1.71,0,-8605,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1048,11.46,1.29,12,0.12,250.00,2223.00,5930,20240605,-51.69,2640,20241128,8.52,3370,-14.99,20250113,2770,3.43,20250311,5930,-51.69,20240605,2640,8.52,20241128,4.11,N,012690,500,188 억,,624795,N,N,4,N,00,N
20250312,140300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,40,2,1.41,100658080,35097,31.36,2835,2890,2835,3685,1985,2835,2868.00,1.71,0,-2903,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1051,11.50,1.29,12,0.10,250.00,2223.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2770,3.79,20250311,5930,-51.52,20240605,2640,8.90,20241128,4.11,N,012690,500,188 억,,624795,N,N,4,N,00,N
20250312,130300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,25,2,0.88,94995800,33121,29.59,2835,2890,2835,3685,1985,2835,2868.14,1.71,0,-2468,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1046,11.44,1.29,12,0.09,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.11,N,012690,500,188 억,,624795,N,N,4,N,00,N
20250312,120301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2870,35,2,1.23,87673185,30569,27.31,2835,2890,2835,3685,1985,2835,2868.04,1.71,0,-1179,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1050,11.48,1.29,12,0.08,250.00,2223.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2770,3.61,20250311,5930,-51.60,20240605,2640,8.71,20241128,4.11,N,012690,500,188 억,,624795,N,N,4,N,00,N
20250312,110259,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,40,2,1.41,79520045,27731,24.77,2835,2890,2835,3685,1985,2835,2867.55,1.71,0,-408,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1051,11.50,1.29,12,0.08,250.00,2223.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2770,3.79,20250311,5930,-51.52,20240605,2640,8.90,20241128,4.11,N,012690,500,188 억,,624795,N,N,4,N,00,N
20250312,100300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2870,35,2,1.23,53832570,18802,16.80,2835,2885,2835,3685,1985,2835,2863.13,1.71,0,2629,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1050,11.48,1.29,12,0.05,250.00,2223.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2770,3.61,20250311,5930,-51.60,20240605,2640,8.71,20241128,4.11,N,012690,500,188 억,,624795,N,N,4,N,00,N
20250312,090301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,25,2,0.88,3865510,1356,1.21,2835,2860,2835,3685,1985,2835,2850.67,1.71,0,-199,2898,2866,2818,2786,2738,2875,2795,189,850,500,1750,5,1,36571255,1046,11.44,1.29,12,0.00,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.11,N,012690,500,188 억,,624795,N,N,4,N,00,N
20250311,160258,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2835,-25,5,-0.87,313109796,111180,142.92,2835,2850,2770,3715,2005,2860,2816.24,1.65,0,-7389,2890,2875,2850,2835,2810,2882,2842,189,855,500,1770,5,1,36571255,1037,11.34,1.28,12,0.30,250.00,2223.00,5930,20240605,-52.19,2640,20241128,7.39,3370,-15.88,20250113,2770,2.35,20250311,5930,-52.19,20240605,2640,7.39,20241128,4.13,N,012690,500,188 억,,603469,N,N,4,N,00,N
20250311,150300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,-20,5,-0.70,305209701,108394,139.34,2835,2850,2770,3715,2005,2860,2815.74,1.65,0,-7084,2890,2875,2850,2835,2810,2882,2842,189,855,500,1770,5,1,36571255,1039,11.36,1.28,12,0.30,250.00,2223.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2770,2.53,20250311,5930,-52.11,20240605,2640,7.58,20241128,4.13,N,012690,500,188 억,,603469,N,N,7,N,00,N
20250311,140300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2835,-25,5,-0.87,267235130,95001,122.12,2835,2850,2770,3715,2005,2860,2812.97,1.65,0,-2427,2890,2875,2850,2835,2810,2882,2842,189,855,500,1770,5,1,36571255,1037,11.34,1.28,12,0.26,250.00,2223.00,5930,20240605,-52.19,2640,20241128,7.39,3370,-15.88,20250113,2770,2.35,20250311,5930,-52.19,20240605,2640,7.39,20241128,4.13,N,012690,500,188 억,,603469,N,N,7,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 20250312 160300 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2880 45 2 1.59 149161810 51999 46.46 2835 2890 2835 3685 1985 2835 2868.52 1.71 0 -6638 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1053 11.52 1.30 12 0.14 250.00 2223.00 5930 20240605 -51.43 2640 20241128 9.09 3370 -14.54 20250113 2770 3.97 20250311 5930 -51.43 20240605 2640 9.09 20241128 4.11 N 012690 500 188 억 624795 N N 23 N 00 N
3 20250312 150301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2865 30 2 1.06 125918535 43924 39.24 2835 2890 2835 3685 1985 2835 2866.74 1.71 0 -8605 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1048 11.46 1.29 12 0.12 250.00 2223.00 5930 20240605 -51.69 2640 20241128 8.52 3370 -14.99 20250113 2770 3.43 20250311 5930 -51.69 20240605 2640 8.52 20241128 4.11 N 012690 500 188 억 624795 N N 4 N 00 N
4 20250312 140300 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2875 40 2 1.41 100658080 35097 31.36 2835 2890 2835 3685 1985 2835 2868.00 1.71 0 -2903 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1051 11.50 1.29 12 0.10 250.00 2223.00 5930 20240605 -51.52 2640 20241128 8.90 3370 -14.69 20250113 2770 3.79 20250311 5930 -51.52 20240605 2640 8.90 20241128 4.11 N 012690 500 188 억 624795 N N 4 N 00 N
5 20250312 130300 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2860 25 2 0.88 94995800 33121 29.59 2835 2890 2835 3685 1985 2835 2868.14 1.71 0 -2468 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1046 11.44 1.29 12 0.09 250.00 2223.00 5930 20240605 -51.77 2640 20241128 8.33 3370 -15.13 20250113 2770 3.25 20250311 5930 -51.77 20240605 2640 8.33 20241128 4.11 N 012690 500 188 억 624795 N N 4 N 00 N
6 20250312 120301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2870 35 2 1.23 87673185 30569 27.31 2835 2890 2835 3685 1985 2835 2868.04 1.71 0 -1179 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1050 11.48 1.29 12 0.08 250.00 2223.00 5930 20240605 -51.60 2640 20241128 8.71 3370 -14.84 20250113 2770 3.61 20250311 5930 -51.60 20240605 2640 8.71 20241128 4.11 N 012690 500 188 억 624795 N N 4 N 00 N
7 20250312 110259 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2875 40 2 1.41 79520045 27731 24.77 2835 2890 2835 3685 1985 2835 2867.55 1.71 0 -408 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1051 11.50 1.29 12 0.08 250.00 2223.00 5930 20240605 -51.52 2640 20241128 8.90 3370 -14.69 20250113 2770 3.79 20250311 5930 -51.52 20240605 2640 8.90 20241128 4.11 N 012690 500 188 억 624795 N N 4 N 00 N
8 20250312 100300 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2870 35 2 1.23 53832570 18802 16.80 2835 2885 2835 3685 1985 2835 2863.13 1.71 0 2629 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1050 11.48 1.29 12 0.05 250.00 2223.00 5930 20240605 -51.60 2640 20241128 8.71 3370 -14.84 20250113 2770 3.61 20250311 5930 -51.60 20240605 2640 8.71 20241128 4.11 N 012690 500 188 억 624795 N N 4 N 00 N
9 20250312 090301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2860 25 2 0.88 3865510 1356 1.21 2835 2860 2835 3685 1985 2835 2850.67 1.71 0 -199 2898 2866 2818 2786 2738 2875 2795 189 850 500 1750 5 1 36571255 1046 11.44 1.29 12 0.00 250.00 2223.00 5930 20240605 -51.77 2640 20241128 8.33 3370 -15.13 20250113 2770 3.25 20250311 5930 -51.77 20240605 2640 8.33 20241128 4.11 N 012690 500 188 억 624795 N N 4 N 00 N
10 20250311 160258 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2835 -25 5 -0.87 313109796 111180 142.92 2835 2850 2770 3715 2005 2860 2816.24 1.65 0 -7389 2890 2875 2850 2835 2810 2882 2842 189 855 500 1770 5 1 36571255 1037 11.34 1.28 12 0.30 250.00 2223.00 5930 20240605 -52.19 2640 20241128 7.39 3370 -15.88 20250113 2770 2.35 20250311 5930 -52.19 20240605 2640 7.39 20241128 4.13 N 012690 500 188 억 603469 N N 4 N 00 N
11 20250311 150300 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2840 -20 5 -0.70 305209701 108394 139.34 2835 2850 2770 3715 2005 2860 2815.74 1.65 0 -7084 2890 2875 2850 2835 2810 2882 2842 189 855 500 1770 5 1 36571255 1039 11.36 1.28 12 0.30 250.00 2223.00 5930 20240605 -52.11 2640 20241128 7.58 3370 -15.73 20250113 2770 2.53 20250311 5930 -52.11 20240605 2640 7.58 20241128 4.13 N 012690 500 188 억 603469 N N 7 N 00 N
12 20250311 140300 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2835 -25 5 -0.87 267235130 95001 122.12 2835 2850 2770 3715 2005 2860 2812.97 1.65 0 -2427 2890 2875 2850 2835 2810 2882 2842 189 855 500 1770 5 1 36571255 1037 11.34 1.28 12 0.26 250.00 2223.00 5930 20240605 -52.19 2640 20241128 7.39 3370 -15.88 20250113 2770 2.35 20250311 5930 -52.19 20240605 2640 7.39 20241128 4.13 N 012690 500 188 억 603469 N N 7 N 00 N