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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012690/price/prices-20250201.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
20250228,160313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,-30,5,-1.01,538050585,183037,311.61,2970,2975,2915,3865,2085,2975,2939.57,1.55,0,-15353,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1077,11.78,1.32,12,0.50,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250228,150314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-45,5,-1.51,491112500,167044,284.38,2970,2975,2915,3865,2085,2975,2940.02,1.55,0,-9333,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1072,11.72,1.32,12,0.46,250.00,2223.00,5930,20240605,-50.59,2640,20241128,10.98,3370,-13.06,20250113,2830,3.53,20250207,5930,-50.59,20240605,2640,10.98,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250228,140315,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,-30,5,-1.01,471177035,160231,272.78,2970,2975,2915,3865,2085,2975,2940.61,1.55,0,-7681,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1077,11.78,1.32,12,0.44,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250228,130315,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,-30,5,-1.01,435812680,148171,252.25,2970,2975,2915,3865,2085,2975,2941.28,1.55,0,-8518,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1077,11.78,1.32,12,0.41,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250228,120313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2960,-15,5,-0.50,309105910,105032,178.81,2970,2975,2915,3865,2085,2975,2942.97,1.55,0,16101,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1083,11.84,1.33,12,0.29,250.00,2223.00,5930,20240605,-50.08,2640,20241128,12.12,3370,-12.17,20250113,2830,4.59,20250207,5930,-50.08,20240605,2640,12.12,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250228,110313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2960,-15,5,-0.50,132136130,44824,76.31,2970,2975,2915,3865,2085,2975,2947.89,1.55,0,8357,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1083,11.84,1.33,12,0.12,250.00,2223.00,5930,20240605,-50.08,2640,20241128,12.12,3370,-12.17,20250113,2830,4.59,20250207,5930,-50.08,20240605,2640,12.12,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250228,100313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,-30,5,-1.01,112058480,38023,64.73,2970,2975,2915,3865,2085,2975,2947.12,1.55,0,5641,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1077,11.78,1.32,12,0.10,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250228,090314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-45,5,-1.51,11802055,4007,6.82,2970,2970,2930,3865,2085,2975,2945.36,1.55,0,-2927,3015,2995,2975,2955,2935,2995,2955,189,890,500,1840,5,1,36571255,1072,11.72,1.32,12,0.01,250.00,2223.00,5930,20240605,-50.59,2640,20241128,10.98,3370,-13.06,20250113,2830,3.53,20250207,5930,-50.59,20240605,2640,10.98,20241128,4.31,N,012690,500,188 억,,566859,N,N,0,N,00,N
20250227,160313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2975,-15,5,-0.50,173889660,58518,36.68,2975,2995,2955,3885,2095,2990,2971.56,1.55,0,1584,3080,3035,2995,2950,2910,3015,2930,189,895,500,1850,5,1,36571255,1088,11.90,1.34,12,0.16,250.00,2223.00,5930,20240605,-49.83,2640,20241128,12.69,3370,-11.72,20250113,2830,5.12,20250207,5930,-49.83,20240605,2640,12.69,20241128,4.25,N,012690,500,188 억,,565299,N,N,22,N,00,N
20250227,150311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2970,-20,5,-0.67,153091575,51516,32.29,2975,2995,2955,3885,2095,2990,2971.73,1.55,0,1947,3080,3035,2995,2950,2910,3015,2930,189,895,500,1850,5,1,36571255,1086,11.88,1.34,12,0.14,250.00,2223.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2830,4.95,20250207,5930,-49.92,20240605,2640,12.50,20241128,4.25,N,012690,500,188 억,,565299,N,N,22,N,00,N
20250227,140312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2980,-10,5,-0.33,126028390,42405,26.58,2975,2995,2955,3885,2095,2990,2972.02,1.55,0,-1001,3080,3035,2995,2950,2910,3015,2930,189,895,500,1850,5,1,36571255,1090,11.92,1.34,12,0.12,250.00,2223.00,5930,20240605,-49.75,2640,20241128,12.88,3370,-11.57,20250113,2830,5.30,20250207,5930,-49.75,20240605,2640,12.88,20241128,4.25,N,012690,500,188 억,,565299,N,N,22,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 20250228 160313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 -30 5 -1.01 538050585 183037 311.61 2970 2975 2915 3865 2085 2975 2939.57 1.55 0 -15353 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1077 11.78 1.32 12 0.50 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
3 20250228 150314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2930 -45 5 -1.51 491112500 167044 284.38 2970 2975 2915 3865 2085 2975 2940.02 1.55 0 -9333 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1072 11.72 1.32 12 0.46 250.00 2223.00 5930 20240605 -50.59 2640 20241128 10.98 3370 -13.06 20250113 2830 3.53 20250207 5930 -50.59 20240605 2640 10.98 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
4 20250228 140315 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 -30 5 -1.01 471177035 160231 272.78 2970 2975 2915 3865 2085 2975 2940.61 1.55 0 -7681 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1077 11.78 1.32 12 0.44 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
5 20250228 130315 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 -30 5 -1.01 435812680 148171 252.25 2970 2975 2915 3865 2085 2975 2941.28 1.55 0 -8518 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1077 11.78 1.32 12 0.41 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
6 20250228 120313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2960 -15 5 -0.50 309105910 105032 178.81 2970 2975 2915 3865 2085 2975 2942.97 1.55 0 16101 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1083 11.84 1.33 12 0.29 250.00 2223.00 5930 20240605 -50.08 2640 20241128 12.12 3370 -12.17 20250113 2830 4.59 20250207 5930 -50.08 20240605 2640 12.12 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
7 20250228 110313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2960 -15 5 -0.50 132136130 44824 76.31 2970 2975 2915 3865 2085 2975 2947.89 1.55 0 8357 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1083 11.84 1.33 12 0.12 250.00 2223.00 5930 20240605 -50.08 2640 20241128 12.12 3370 -12.17 20250113 2830 4.59 20250207 5930 -50.08 20240605 2640 12.12 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
8 20250228 100313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 -30 5 -1.01 112058480 38023 64.73 2970 2975 2915 3865 2085 2975 2947.12 1.55 0 5641 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1077 11.78 1.32 12 0.10 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
9 20250228 090314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2930 -45 5 -1.51 11802055 4007 6.82 2970 2970 2930 3865 2085 2975 2945.36 1.55 0 -2927 3015 2995 2975 2955 2935 2995 2955 189 890 500 1840 5 1 36571255 1072 11.72 1.32 12 0.01 250.00 2223.00 5930 20240605 -50.59 2640 20241128 10.98 3370 -13.06 20250113 2830 3.53 20250207 5930 -50.59 20240605 2640 10.98 20241128 4.31 N 012690 500 188 억 566859 N N 0 N 00 N
10 20250227 160313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2975 -15 5 -0.50 173889660 58518 36.68 2975 2995 2955 3885 2095 2990 2971.56 1.55 0 1584 3080 3035 2995 2950 2910 3015 2930 189 895 500 1850 5 1 36571255 1088 11.90 1.34 12 0.16 250.00 2223.00 5930 20240605 -49.83 2640 20241128 12.69 3370 -11.72 20250113 2830 5.12 20250207 5930 -49.83 20240605 2640 12.69 20241128 4.25 N 012690 500 188 억 565299 N N 22 N 00 N
11 20250227 150311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2970 -20 5 -0.67 153091575 51516 32.29 2975 2995 2955 3885 2095 2990 2971.73 1.55 0 1947 3080 3035 2995 2950 2910 3015 2930 189 895 500 1850 5 1 36571255 1086 11.88 1.34 12 0.14 250.00 2223.00 5930 20240605 -49.92 2640 20241128 12.50 3370 -11.87 20250113 2830 4.95 20250207 5930 -49.92 20240605 2640 12.50 20241128 4.25 N 012690 500 188 억 565299 N N 22 N 00 N
12 20250227 140312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2980 -10 5 -0.33 126028390 42405 26.58 2975 2995 2955 3885 2095 2990 2972.02 1.55 0 -1001 3080 3035 2995 2950 2910 3015 2930 189 895 500 1850 5 1 36571255 1090 11.92 1.34 12 0.12 250.00 2223.00 5930 20240605 -49.75 2640 20241128 12.88 3370 -11.57 20250113 2830 5.30 20250207 5930 -49.75 20240605 2640 12.88 20241128 4.25 N 012690 500 188 억 565299 N N 22 N 00 N