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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-20,5,-0.69,326272016,112942,92.12,2895,2910,2860,3760,2030,2895,2888.85,1.69,0,14731,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1051,11.50,1.29,12,0.31,250.00,2223.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2830,1.59,20250207,5930,-51.52,20240605,2640,8.90,20241128,4.41,N,012690,500,188 억,,619373,N,N,2,N,00,N
20250306,150256,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-5,5,-0.17,282096271,97572,79.59,2895,2910,2860,3760,2030,2895,2891.16,1.69,0,15333,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1057,11.56,1.30,12,0.27,250.00,2223.00,5930,20240605,-51.26,2640,20241128,9.47,3370,-14.24,20250113,2830,2.12,20250207,5930,-51.26,20240605,2640,9.47,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N
20250306,140256,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2885,-10,5,-0.35,257829666,89148,72.72,2895,2910,2860,3760,2030,2895,2892.15,1.69,0,12946,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1055,11.54,1.30,12,0.24,250.00,2223.00,5930,20240605,-51.35,2640,20241128,9.28,3370,-14.39,20250113,2830,1.94,20250207,5930,-51.35,20240605,2640,9.28,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N
20250306,130256,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2900,5,2,0.17,197817971,68289,55.70,2895,2910,2880,3760,2030,2895,2896.78,1.69,0,13545,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1061,11.60,1.30,12,0.19,250.00,2223.00,5930,20240605,-51.10,2640,20241128,9.85,3370,-13.95,20250113,2830,2.47,20250207,5930,-51.10,20240605,2640,9.85,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N
20250306,120257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2895,0,3,0.00,173011526,59724,48.72,2895,2910,2880,3760,2030,2895,2896.85,1.69,0,11810,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1059,11.58,1.30,12,0.16,250.00,2223.00,5930,20240605,-51.18,2640,20241128,9.66,3370,-14.09,20250113,2830,2.30,20250207,5930,-51.18,20240605,2640,9.66,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N
20250306,110255,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,10,2,0.35,150200525,51857,42.30,2895,2910,2880,3760,2030,2895,2896.44,1.69,0,8806,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1062,11.62,1.31,12,0.14,250.00,2223.00,5930,20240605,-51.01,2640,20241128,10.04,3370,-13.80,20250113,2830,2.65,20250207,5930,-51.01,20240605,2640,10.04,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N
20250306,100257,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2900,5,2,0.17,71742540,24771,20.21,2895,2910,2880,3760,2030,2895,2896.23,1.69,0,1334,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1061,11.60,1.30,12,0.07,250.00,2223.00,5930,20240605,-51.10,2640,20241128,9.85,3370,-13.95,20250113,2830,2.47,20250207,5930,-51.10,20240605,2640,9.85,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N
20250306,090258,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2900,5,2,0.17,2481990,856,0.70,2895,2910,2895,3760,2030,2895,2899.52,1.69,0,-222,2978,2936,2898,2856,2818,2957,2877,189,865,500,1790,5,1,36571255,1061,11.60,1.30,12,0.00,250.00,2223.00,5930,20240605,-51.10,2640,20241128,9.85,3370,-13.95,20250113,2830,2.47,20250207,5930,-51.10,20240605,2640,9.85,20241128,4.41,N,012690,500,188 억,,619373,N,N,21,N,00,N
20250305,160254,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2895,20,2,0.70,352180121,121704,66.25,2860,2940,2860,3735,2015,2875,2893.74,1.56,0,43793,2978,2926,2883,2831,2788,2905,2810,189,860,500,1780,5,1,36571255,1059,11.58,1.30,12,0.33,250.00,2223.00,5930,20240605,-51.18,2640,20241128,9.66,3370,-14.09,20250113,2830,2.30,20250207,5930,-51.18,20240605,2640,9.66,20241128,4.30,N,012690,500,188 억,,571750,N,N,21,N,00,N
20250305,150256,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,30,2,1.04,331470261,114535,62.34,2860,2940,2860,3735,2015,2875,2894.05,1.56,0,45249,2978,2926,2883,2831,2788,2905,2810,189,860,500,1780,5,1,36571255,1062,11.62,1.31,12,0.31,250.00,2223.00,5930,20240605,-51.01,2640,20241128,10.04,3370,-13.80,20250113,2830,2.65,20250207,5930,-51.01,20240605,2640,10.04,20241128,4.30,N,012690,500,188 억,,571750,N,N,10,N,00,N
20250305,140253,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,30,2,1.04,272633331,94169,51.26,2860,2940,2860,3735,2015,2875,2895.15,1.56,0,36299,2978,2926,2883,2831,2788,2905,2810,189,860,500,1780,5,1,36571255,1062,11.62,1.31,12,0.26,250.00,2223.00,5930,20240605,-51.01,2640,20241128,10.04,3370,-13.80,20250113,2830,2.65,20250207,5930,-51.01,20240605,2640,10.04,20241128,4.30,N,012690,500,188 억,,571750,N,N,10,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 20250306 160257 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2875 -20 5 -0.69 326272016 112942 92.12 2895 2910 2860 3760 2030 2895 2888.85 1.69 0 14731 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1051 11.50 1.29 12 0.31 250.00 2223.00 5930 20240605 -51.52 2640 20241128 8.90 3370 -14.69 20250113 2830 1.59 20250207 5930 -51.52 20240605 2640 8.90 20241128 4.41 N 012690 500 188 억 619373 N N 2 N 00 N
3 20250306 150256 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2890 -5 5 -0.17 282096271 97572 79.59 2895 2910 2860 3760 2030 2895 2891.16 1.69 0 15333 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1057 11.56 1.30 12 0.27 250.00 2223.00 5930 20240605 -51.26 2640 20241128 9.47 3370 -14.24 20250113 2830 2.12 20250207 5930 -51.26 20240605 2640 9.47 20241128 4.41 N 012690 500 188 억 619373 N N 21 N 00 N
4 20250306 140256 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2885 -10 5 -0.35 257829666 89148 72.72 2895 2910 2860 3760 2030 2895 2892.15 1.69 0 12946 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1055 11.54 1.30 12 0.24 250.00 2223.00 5930 20240605 -51.35 2640 20241128 9.28 3370 -14.39 20250113 2830 1.94 20250207 5930 -51.35 20240605 2640 9.28 20241128 4.41 N 012690 500 188 억 619373 N N 21 N 00 N
5 20250306 130256 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2900 5 2 0.17 197817971 68289 55.70 2895 2910 2880 3760 2030 2895 2896.78 1.69 0 13545 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1061 11.60 1.30 12 0.19 250.00 2223.00 5930 20240605 -51.10 2640 20241128 9.85 3370 -13.95 20250113 2830 2.47 20250207 5930 -51.10 20240605 2640 9.85 20241128 4.41 N 012690 500 188 억 619373 N N 21 N 00 N
6 20250306 120257 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2895 0 3 0.00 173011526 59724 48.72 2895 2910 2880 3760 2030 2895 2896.85 1.69 0 11810 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1059 11.58 1.30 12 0.16 250.00 2223.00 5930 20240605 -51.18 2640 20241128 9.66 3370 -14.09 20250113 2830 2.30 20250207 5930 -51.18 20240605 2640 9.66 20241128 4.41 N 012690 500 188 억 619373 N N 21 N 00 N
7 20250306 110255 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2905 10 2 0.35 150200525 51857 42.30 2895 2910 2880 3760 2030 2895 2896.44 1.69 0 8806 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1062 11.62 1.31 12 0.14 250.00 2223.00 5930 20240605 -51.01 2640 20241128 10.04 3370 -13.80 20250113 2830 2.65 20250207 5930 -51.01 20240605 2640 10.04 20241128 4.41 N 012690 500 188 억 619373 N N 21 N 00 N
8 20250306 100257 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2900 5 2 0.17 71742540 24771 20.21 2895 2910 2880 3760 2030 2895 2896.23 1.69 0 1334 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1061 11.60 1.30 12 0.07 250.00 2223.00 5930 20240605 -51.10 2640 20241128 9.85 3370 -13.95 20250113 2830 2.47 20250207 5930 -51.10 20240605 2640 9.85 20241128 4.41 N 012690 500 188 억 619373 N N 21 N 00 N
9 20250306 090258 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2900 5 2 0.17 2481990 856 0.70 2895 2910 2895 3760 2030 2895 2899.52 1.69 0 -222 2978 2936 2898 2856 2818 2957 2877 189 865 500 1790 5 1 36571255 1061 11.60 1.30 12 0.00 250.00 2223.00 5930 20240605 -51.10 2640 20241128 9.85 3370 -13.95 20250113 2830 2.47 20250207 5930 -51.10 20240605 2640 9.85 20241128 4.41 N 012690 500 188 억 619373 N N 21 N 00 N
10 20250305 160254 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2895 20 2 0.70 352180121 121704 66.25 2860 2940 2860 3735 2015 2875 2893.74 1.56 0 43793 2978 2926 2883 2831 2788 2905 2810 189 860 500 1780 5 1 36571255 1059 11.58 1.30 12 0.33 250.00 2223.00 5930 20240605 -51.18 2640 20241128 9.66 3370 -14.09 20250113 2830 2.30 20250207 5930 -51.18 20240605 2640 9.66 20241128 4.30 N 012690 500 188 억 571750 N N 21 N 00 N
11 20250305 150256 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2905 30 2 1.04 331470261 114535 62.34 2860 2940 2860 3735 2015 2875 2894.05 1.56 0 45249 2978 2926 2883 2831 2788 2905 2810 189 860 500 1780 5 1 36571255 1062 11.62 1.31 12 0.31 250.00 2223.00 5930 20240605 -51.01 2640 20241128 10.04 3370 -13.80 20250113 2830 2.65 20250207 5930 -51.01 20240605 2640 10.04 20241128 4.30 N 012690 500 188 억 571750 N N 10 N 00 N
12 20250305 140253 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2905 30 2 1.04 272633331 94169 51.26 2860 2940 2860 3735 2015 2875 2895.15 1.56 0 36299 2978 2926 2883 2831 2788 2905 2810 189 860 500 1780 5 1 36571255 1062 11.62 1.31 12 0.26 250.00 2223.00 5930 20240605 -51.01 2640 20241128 10.04 3370 -13.80 20250113 2830 2.65 20250207 5930 -51.01 20240605 2640 10.04 20241128 4.30 N 012690 500 188 억 571750 N N 10 N 00 N