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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,-10,5,-0.35,260561366,90579,13.38,2890,2920,2860,3755,2025,2890,2876.62,1.55,0,3157,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1053,11.52,1.30,12,0.25,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2770,3.97,20250311,5930,-51.43,20240605,2640,9.09,20241128,3.96,N,012690,500,188 억,,567492,N,N,29,N,00,N
20250318,150306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,-10,5,-0.35,216669576,75280,11.12,2890,2920,2860,3755,2025,2890,2878.18,1.55,0,5911,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1053,11.52,1.30,12,0.21,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2770,3.97,20250311,5930,-51.43,20240605,2640,9.09,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N
20250318,140305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-5,5,-0.17,197760941,68721,10.15,2890,2920,2860,3755,2025,2890,2877.74,1.55,0,9655,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1055,11.54,1.30,12,0.19,250.00,2223.00,5930,20240605,-51.35,2640,20241128,9.28,3370,-14.39,20250113,2770,4.15,20250311,5930,-51.35,20240605,2640,9.28,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N
20250318,130304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,-10,5,-0.35,183695495,63835,9.43,2890,2920,2860,3755,2025,2890,2877.66,1.55,0,13526,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1053,11.52,1.30,12,0.17,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2770,3.97,20250311,5930,-51.43,20240605,2640,9.09,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N
20250318,120304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2870,-20,5,-0.69,174440945,60613,8.96,2890,2920,2860,3755,2025,2890,2877.95,1.55,0,13856,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1050,11.48,1.29,12,0.17,250.00,2223.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2770,3.61,20250311,5930,-51.60,20240605,2640,8.71,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N
20250318,110304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-15,5,-0.52,154311370,53603,7.92,2890,2920,2860,3755,2025,2890,2878.78,1.55,0,14820,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1051,11.50,1.29,12,0.15,250.00,2223.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2770,3.79,20250311,5930,-51.52,20240605,2640,8.90,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N
20250318,100305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-5,5,-0.17,107865165,37438,5.53,2890,2920,2860,3755,2025,2890,2881.17,1.55,0,9016,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1055,11.54,1.30,12,0.10,250.00,2223.00,5930,20240605,-51.35,2640,20241128,9.28,3370,-14.39,20250113,2770,4.15,20250311,5930,-51.35,20240605,2640,9.28,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N
20250318,090305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,15,2,0.52,8682515,2992,0.44,2890,2920,2885,3755,2025,2890,2901.91,1.55,0,-977,3133,3011,2943,2821,2753,3072,2882,189,865,500,1790,5,1,36571255,1062,11.62,1.31,12,0.01,250.00,2223.00,5930,20240605,-51.01,2640,20241128,10.04,3370,-13.80,20250113,2770,4.87,20250311,5930,-51.01,20240605,2640,10.04,20241128,3.96,N,012690,500,188 억,,567492,N,N,5,N,00,N
20250317,160305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,45,2,1.58,1999781088,676320,1009.67,2880,3065,2875,3695,1995,2845,2956.91,1.67,0,-40977,2891,2867,2851,2827,2811,2880,2840,189,850,500,1760,5,1,36571255,1057,11.56,1.30,12,1.85,250.00,2223.00,5930,20240605,-51.26,2640,20241128,9.47,3370,-14.24,20250113,2770,4.33,20250311,5930,-51.26,20240605,2640,9.47,20241128,4.05,N,012690,500,188 억,,610769,N,N,5,N,00,N
20250317,150304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,60,2,2.11,1916752023,647643,966.86,2880,3065,2875,3695,1995,2845,2959.58,1.67,0,-45530,2891,2867,2851,2827,2811,2880,2840,189,850,500,1760,5,1,36571255,1062,11.62,1.31,12,1.77,250.00,2223.00,5930,20240605,-51.01,2640,20241128,10.04,3370,-13.80,20250113,2770,4.87,20250311,5930,-51.01,20240605,2640,10.04,20241128,4.05,N,012690,500,188 억,,610769,N,N,11,N,00,N
20250317,140304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2900,55,2,1.93,1853538388,625850,934.33,2880,3065,2875,3695,1995,2845,2961.63,1.67,0,-52354,2891,2867,2851,2827,2811,2880,2840,189,850,500,1760,5,1,36571255,1061,11.60,1.30,12,1.71,250.00,2223.00,5930,20240605,-51.10,2640,20241128,9.85,3370,-13.95,20250113,2770,4.69,20250311,5930,-51.10,20240605,2640,9.85,20241128,4.05,N,012690,500,188 억,,610769,N,N,11,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 20250318 160304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2880 -10 5 -0.35 260561366 90579 13.38 2890 2920 2860 3755 2025 2890 2876.62 1.55 0 3157 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1053 11.52 1.30 12 0.25 250.00 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 3.96 N 012690 500 188 억 567492 N N 29 N 00 N
3 20250318 150306 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2880 -10 5 -0.35 216669576 75280 11.12 2890 2920 2860 3755 2025 2890 2878.18 1.55 0 5911 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1053 11.52 1.30 12 0.21 250.00 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 3.96 N 012690 500 188 억 567492 N N 5 N 00 N
4 20250318 140305 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2885 -5 5 -0.17 197760941 68721 10.15 2890 2920 2860 3755 2025 2890 2877.74 1.55 0 9655 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1055 11.54 1.30 12 0.19 250.00 2223.00 5930 20240605 -51.35 2640 20241128 9.28 3370 -14.39 20250113 2770 4.15 20250311 5930 -51.35 20240605 2640 9.28 20241128 3.96 N 012690 500 188 억 567492 N N 5 N 00 N
5 20250318 130304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2880 -10 5 -0.35 183695495 63835 9.43 2890 2920 2860 3755 2025 2890 2877.66 1.55 0 13526 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1053 11.52 1.30 12 0.17 250.00 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 3.96 N 012690 500 188 억 567492 N N 5 N 00 N
6 20250318 120304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2870 -20 5 -0.69 174440945 60613 8.96 2890 2920 2860 3755 2025 2890 2877.95 1.55 0 13856 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1050 11.48 1.29 12 0.17 250.00 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 3.96 N 012690 500 188 억 567492 N N 5 N 00 N
7 20250318 110304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2875 -15 5 -0.52 154311370 53603 7.92 2890 2920 2860 3755 2025 2890 2878.78 1.55 0 14820 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1051 11.50 1.29 12 0.15 250.00 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 3.96 N 012690 500 188 억 567492 N N 5 N 00 N
8 20250318 100305 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2885 -5 5 -0.17 107865165 37438 5.53 2890 2920 2860 3755 2025 2890 2881.17 1.55 0 9016 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1055 11.54 1.30 12 0.10 250.00 2223.00 5930 20240605 -51.35 2640 20241128 9.28 3370 -14.39 20250113 2770 4.15 20250311 5930 -51.35 20240605 2640 9.28 20241128 3.96 N 012690 500 188 억 567492 N N 5 N 00 N
9 20250318 090305 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2905 15 2 0.52 8682515 2992 0.44 2890 2920 2885 3755 2025 2890 2901.91 1.55 0 -977 3133 3011 2943 2821 2753 3072 2882 189 865 500 1790 5 1 36571255 1062 11.62 1.31 12 0.01 250.00 2223.00 5930 20240605 -51.01 2640 20241128 10.04 3370 -13.80 20250113 2770 4.87 20250311 5930 -51.01 20240605 2640 10.04 20241128 3.96 N 012690 500 188 억 567492 N N 5 N 00 N
10 20250317 160305 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2890 45 2 1.58 1999781088 676320 1009.67 2880 3065 2875 3695 1995 2845 2956.91 1.67 0 -40977 2891 2867 2851 2827 2811 2880 2840 189 850 500 1760 5 1 36571255 1057 11.56 1.30 12 1.85 250.00 2223.00 5930 20240605 -51.26 2640 20241128 9.47 3370 -14.24 20250113 2770 4.33 20250311 5930 -51.26 20240605 2640 9.47 20241128 4.05 N 012690 500 188 억 610769 N N 5 N 00 N
11 20250317 150304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2905 60 2 2.11 1916752023 647643 966.86 2880 3065 2875 3695 1995 2845 2959.58 1.67 0 -45530 2891 2867 2851 2827 2811 2880 2840 189 850 500 1760 5 1 36571255 1062 11.62 1.31 12 1.77 250.00 2223.00 5930 20240605 -51.01 2640 20241128 10.04 3370 -13.80 20250113 2770 4.87 20250311 5930 -51.01 20240605 2640 10.04 20241128 4.05 N 012690 500 188 억 610769 N N 11 N 00 N
12 20250317 140304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2900 55 2 1.93 1853538388 625850 934.33 2880 3065 2875 3695 1995 2845 2961.63 1.67 0 -52354 2891 2867 2851 2827 2811 2880 2840 189 850 500 1760 5 1 36571255 1061 11.60 1.30 12 1.71 250.00 2223.00 5930 20240605 -51.10 2640 20241128 9.85 3370 -13.95 20250113 2770 4.69 20250311 5930 -51.10 20240605 2640 9.85 20241128 4.05 N 012690 500 188 억 610769 N N 11 N 00 N