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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012690/price/prices-20250401.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
20250414,160256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2970,-25,5,-0.83,927907111,313303,112.74,2985,3015,2925,3890,2100,2995,2961.69,1.59,0,62965,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1086,87.35,1.35,12,0.86,34.00,2207.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2685,10.61,20250331,5930,-49.92,20240605,2640,12.50,20241128,3.99,Y,012690,500,188 억,,582878,N,N,25286,N,00,N
20250414,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2970,-25,5,-0.83,887643761,299727,107.86,2985,3015,2925,3890,2100,2995,2961.51,1.59,0,64014,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1086,87.35,1.35,12,0.82,34.00,2207.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2685,10.61,20250331,5930,-49.92,20240605,2640,12.50,20241128,3.99,Y,012690,500,188 억,,582878,N,N,21918,N,00,N
20250414,140257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2970,-25,5,-0.83,816453082,275772,99.24,2985,3015,2925,3890,2100,2995,2960.61,1.59,0,53199,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1086,87.35,1.35,12,0.75,34.00,2207.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2685,10.61,20250331,5930,-49.92,20240605,2640,12.50,20241128,3.99,Y,012690,500,188 억,,582878,N,N,21918,N,00,N
20250414,130258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2960,-35,5,-1.17,723867687,244516,87.99,2985,3015,2925,3890,2100,2995,2960.41,1.59,0,41606,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1083,87.06,1.34,12,0.67,34.00,2207.00,5930,20240605,-50.08,2640,20241128,12.12,3370,-12.17,20250113,2685,10.24,20250331,5930,-50.08,20240605,2640,12.12,20241128,3.99,Y,012690,500,188 억,,582878,N,N,21918,N,00,N
20250414,120258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2975,-20,5,-0.67,635360667,214644,77.24,2985,3015,2925,3890,2100,2995,2960.07,1.59,0,34762,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1088,87.50,1.35,12,0.59,34.00,2207.00,5930,20240605,-49.83,2640,20241128,12.69,3370,-11.72,20250113,2685,10.80,20250331,5930,-49.83,20240605,2640,12.69,20241128,3.99,Y,012690,500,188 억,,582878,N,N,21918,N,00,N
20250414,110256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2945,-50,5,-1.67,567990077,191874,69.05,2985,3015,2925,3890,2100,2995,2960.22,1.59,0,38883,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1077,86.62,1.33,12,0.52,34.00,2207.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2685,9.68,20250331,5930,-50.34,20240605,2640,11.55,20241128,3.99,Y,012690,500,188 억,,582878,N,N,21918,N,00,N
20250414,100257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2970,-25,5,-0.83,284824547,95870,34.50,2985,3015,2945,3890,2100,2995,2970.95,1.59,0,20984,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1086,87.35,1.35,12,0.26,34.00,2207.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2685,10.61,20250331,5930,-49.92,20240605,2640,12.50,20241128,3.99,Y,012690,500,188 억,,582878,N,N,21918,N,00,N
20250414,090258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3005,10,2,0.33,8672870,2897,1.04,2985,3015,2985,3890,2100,2995,2993.74,1.59,0,-100,3075,3035,2985,2945,2895,3055,2965,189,895,500,1850,5,1,36571255,1099,88.38,1.36,12,0.01,34.00,2207.00,5930,20240605,-49.33,2640,20241128,13.83,3370,-10.83,20250113,2685,11.92,20250331,5930,-49.33,20240605,2640,13.83,20241128,3.99,Y,012690,500,188 억,,582878,N,N,21918,N,00,N
20250411,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2995,0,3,0.00,827312036,276962,67.83,2970,3025,2935,3890,2100,2995,2987.07,1.46,0,46241,3095,3045,2995,2945,2895,3020,2920,189,895,500,1850,5,1,36571255,1095,88.09,1.36,12,0.76,34.00,2207.00,5930,20240605,-49.49,2640,20241128,13.45,3370,-11.13,20250113,2685,11.55,20250331,5930,-49.49,20240605,2640,13.45,20241128,4.08,Y,012690,500,188 억,,534317,N,N,21918,N,00,N
20250411,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3005,10,2,0.33,790136316,264552,64.79,2970,3025,2935,3890,2100,2995,2986.70,1.46,0,41127,3095,3045,2995,2945,2895,3020,2920,189,895,500,1850,5,1,36571255,1099,88.38,1.36,12,0.72,34.00,2207.00,5930,20240605,-49.33,2640,20241128,13.83,3370,-10.83,20250113,2685,11.92,20250331,5930,-49.33,20240605,2640,13.83,20241128,4.08,Y,012690,500,188 억,,534317,N,N,6956,N,00,N
20250411,140257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3005,10,2,0.33,683422841,228952,56.07,2970,3025,2935,3890,2100,2995,2985.00,1.46,0,27690,3095,3045,2995,2945,2895,3020,2920,189,895,500,1850,5,1,36571255,1099,88.38,1.36,12,0.63,34.00,2207.00,5930,20240605,-49.33,2640,20241128,13.83,3370,-10.83,20250113,2685,11.92,20250331,5930,-49.33,20240605,2640,13.83,20241128,4.08,Y,012690,500,188 억,,534317,N,N,6956,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 20250414 160256 57 100.00 KOSPI 종이·목재 N N N N N 2970 -25 5 -0.83 927907111 313303 112.74 2985 3015 2925 3890 2100 2995 2961.69 1.59 0 62965 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1086 87.35 1.35 12 0.86 34.00 2207.00 5930 20240605 -49.92 2640 20241128 12.50 3370 -11.87 20250113 2685 10.61 20250331 5930 -49.92 20240605 2640 12.50 20241128 3.99 Y 012690 500 188 억 582878 N N 25286 N 00 N
3 20250414 150257 57 100.00 KOSPI 종이·목재 N N N N N 2970 -25 5 -0.83 887643761 299727 107.86 2985 3015 2925 3890 2100 2995 2961.51 1.59 0 64014 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1086 87.35 1.35 12 0.82 34.00 2207.00 5930 20240605 -49.92 2640 20241128 12.50 3370 -11.87 20250113 2685 10.61 20250331 5930 -49.92 20240605 2640 12.50 20241128 3.99 Y 012690 500 188 억 582878 N N 21918 N 00 N
4 20250414 140257 57 100.00 KOSPI 종이·목재 N N N N N 2970 -25 5 -0.83 816453082 275772 99.24 2985 3015 2925 3890 2100 2995 2960.61 1.59 0 53199 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1086 87.35 1.35 12 0.75 34.00 2207.00 5930 20240605 -49.92 2640 20241128 12.50 3370 -11.87 20250113 2685 10.61 20250331 5930 -49.92 20240605 2640 12.50 20241128 3.99 Y 012690 500 188 억 582878 N N 21918 N 00 N
5 20250414 130258 57 100.00 KOSPI 종이·목재 N N N N N 2960 -35 5 -1.17 723867687 244516 87.99 2985 3015 2925 3890 2100 2995 2960.41 1.59 0 41606 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1083 87.06 1.34 12 0.67 34.00 2207.00 5930 20240605 -50.08 2640 20241128 12.12 3370 -12.17 20250113 2685 10.24 20250331 5930 -50.08 20240605 2640 12.12 20241128 3.99 Y 012690 500 188 억 582878 N N 21918 N 00 N
6 20250414 120258 57 100.00 KOSPI 종이·목재 N N N N N 2975 -20 5 -0.67 635360667 214644 77.24 2985 3015 2925 3890 2100 2995 2960.07 1.59 0 34762 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1088 87.50 1.35 12 0.59 34.00 2207.00 5930 20240605 -49.83 2640 20241128 12.69 3370 -11.72 20250113 2685 10.80 20250331 5930 -49.83 20240605 2640 12.69 20241128 3.99 Y 012690 500 188 억 582878 N N 21918 N 00 N
7 20250414 110256 57 100.00 KOSPI 종이·목재 N N N N N 2945 -50 5 -1.67 567990077 191874 69.05 2985 3015 2925 3890 2100 2995 2960.22 1.59 0 38883 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1077 86.62 1.33 12 0.52 34.00 2207.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2685 9.68 20250331 5930 -50.34 20240605 2640 11.55 20241128 3.99 Y 012690 500 188 억 582878 N N 21918 N 00 N
8 20250414 100257 57 100.00 KOSPI 종이·목재 N N N N N 2970 -25 5 -0.83 284824547 95870 34.50 2985 3015 2945 3890 2100 2995 2970.95 1.59 0 20984 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1086 87.35 1.35 12 0.26 34.00 2207.00 5930 20240605 -49.92 2640 20241128 12.50 3370 -11.87 20250113 2685 10.61 20250331 5930 -49.92 20240605 2640 12.50 20241128 3.99 Y 012690 500 188 억 582878 N N 21918 N 00 N
9 20250414 090258 57 100.00 KOSPI 종이·목재 N N N N N 3005 10 2 0.33 8672870 2897 1.04 2985 3015 2985 3890 2100 2995 2993.74 1.59 0 -100 3075 3035 2985 2945 2895 3055 2965 189 895 500 1850 5 1 36571255 1099 88.38 1.36 12 0.01 34.00 2207.00 5930 20240605 -49.33 2640 20241128 13.83 3370 -10.83 20250113 2685 11.92 20250331 5930 -49.33 20240605 2640 13.83 20241128 3.99 Y 012690 500 188 억 582878 N N 21918 N 00 N
10 20250411 160255 57 100.00 KOSPI 종이·목재 N N N N N 2995 0 3 0.00 827312036 276962 67.83 2970 3025 2935 3890 2100 2995 2987.07 1.46 0 46241 3095 3045 2995 2945 2895 3020 2920 189 895 500 1850 5 1 36571255 1095 88.09 1.36 12 0.76 34.00 2207.00 5930 20240605 -49.49 2640 20241128 13.45 3370 -11.13 20250113 2685 11.55 20250331 5930 -49.49 20240605 2640 13.45 20241128 4.08 Y 012690 500 188 억 534317 N N 21918 N 00 N
11 20250411 150257 57 100.00 KOSPI 종이·목재 N N N N N 3005 10 2 0.33 790136316 264552 64.79 2970 3025 2935 3890 2100 2995 2986.70 1.46 0 41127 3095 3045 2995 2945 2895 3020 2920 189 895 500 1850 5 1 36571255 1099 88.38 1.36 12 0.72 34.00 2207.00 5930 20240605 -49.33 2640 20241128 13.83 3370 -10.83 20250113 2685 11.92 20250331 5930 -49.33 20240605 2640 13.83 20241128 4.08 Y 012690 500 188 억 534317 N N 6956 N 00 N
12 20250411 140257 57 100.00 KOSPI 종이·목재 N N N N N 3005 10 2 0.33 683422841 228952 56.07 2970 3025 2935 3890 2100 2995 2985.00 1.46 0 27690 3095 3045 2995 2945 2895 3020 2920 189 895 500 1850 5 1 36571255 1099 88.38 1.36 12 0.63 34.00 2207.00 5930 20240605 -49.33 2640 20241128 13.83 3370 -10.83 20250113 2685 11.92 20250331 5930 -49.33 20240605 2640 13.83 20241128 4.08 Y 012690 500 188 억 534317 N N 6956 N 00 N