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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-20,5,-0.69,292210312,102026,188.87,2925,2925,2845,3740,2020,2880,2864.08,1.69,0,-14058,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1046,11.44,1.29,12,0.28,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.12,N,012690,500,188 억,,616780,N,N,90,N,00,N
20250313,150302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-20,5,-0.69,281774462,98377,182.11,2925,2925,2845,3740,2020,2880,2864.23,1.69,0,-11773,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1046,11.44,1.29,12,0.27,250.00,2223.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2770,3.25,20250311,5930,-51.77,20240605,2640,8.33,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N
20250313,140301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-30,5,-1.04,258295490,90167,166.91,2925,2925,2845,3740,2020,2880,2864.63,1.69,0,-8755,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1042,11.40,1.28,12,0.25,250.00,2223.00,5930,20240605,-51.94,2640,20241128,7.95,3370,-15.43,20250113,2770,2.89,20250311,5930,-51.94,20240605,2640,7.95,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N
20250313,130302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2870,-10,5,-0.35,222685240,77671,143.78,2925,2925,2845,3740,2020,2880,2867.03,1.69,0,-7980,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1050,11.48,1.29,12,0.21,250.00,2223.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2770,3.61,20250311,5930,-51.60,20240605,2640,8.71,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N
20250313,120301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2865,-15,5,-0.52,163894425,57110,105.72,2925,2925,2855,3740,2020,2880,2869.80,1.69,0,-1658,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1048,11.46,1.29,12,0.16,250.00,2223.00,5930,20240605,-51.69,2640,20241128,8.52,3370,-14.99,20250113,2770,3.43,20250311,5930,-51.69,20240605,2640,8.52,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N
20250313,110302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-5,5,-0.17,97100425,33770,62.51,2925,2925,2855,3740,2020,2880,2875.35,1.69,0,-14026,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1051,11.50,1.29,12,0.09,250.00,2223.00,5930,20240605,-51.52,2640,20241128,8.90,3370,-14.69,20250113,2770,3.79,20250311,5930,-51.52,20240605,2640,8.90,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N
20250313,100301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2870,-10,5,-0.35,73076385,25385,46.99,2925,2925,2855,3740,2020,2880,2878.72,1.69,0,-11465,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1050,11.48,1.29,12,0.07,250.00,2223.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2770,3.61,20250311,5930,-51.60,20240605,2640,8.71,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N
20250313,090302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2880,0,3,0.00,28074730,9705,17.97,2925,2925,2880,3740,2020,2880,2892.81,1.69,0,-2012,2923,2901,2868,2846,2813,2912,2857,189,860,500,1780,5,1,36571255,1053,11.52,1.30,12,0.03,250.00,2223.00,5930,20240605,-51.43,2640,20241128,9.09,3370,-14.54,20250113,2770,3.97,20250311,5930,-51.43,20240605,2640,9.09,20241128,4.12,N,012690,500,188 억,,616780,N,N,23,N,00,N
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
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 20250313 160301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2860 -20 5 -0.69 292210312 102026 188.87 2925 2925 2845 3740 2020 2880 2864.08 1.69 0 -14058 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1046 11.44 1.29 12 0.28 250.00 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 4.12 N 012690 500 188 억 616780 N N 90 N 00 N
3 20250313 150302 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2860 -20 5 -0.69 281774462 98377 182.11 2925 2925 2845 3740 2020 2880 2864.23 1.69 0 -11773 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1046 11.44 1.29 12 0.27 250.00 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 4.12 N 012690 500 188 억 616780 N N 23 N 00 N
4 20250313 140301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2850 -30 5 -1.04 258295490 90167 166.91 2925 2925 2845 3740 2020 2880 2864.63 1.69 0 -8755 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1042 11.40 1.28 12 0.25 250.00 2223.00 5930 20240605 -51.94 2640 20241128 7.95 3370 -15.43 20250113 2770 2.89 20250311 5930 -51.94 20240605 2640 7.95 20241128 4.12 N 012690 500 188 억 616780 N N 23 N 00 N
5 20250313 130302 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2870 -10 5 -0.35 222685240 77671 143.78 2925 2925 2845 3740 2020 2880 2867.03 1.69 0 -7980 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1050 11.48 1.29 12 0.21 250.00 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 4.12 N 012690 500 188 억 616780 N N 23 N 00 N
6 20250313 120301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2865 -15 5 -0.52 163894425 57110 105.72 2925 2925 2855 3740 2020 2880 2869.80 1.69 0 -1658 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1048 11.46 1.29 12 0.16 250.00 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 4.12 N 012690 500 188 억 616780 N N 23 N 00 N
7 20250313 110302 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2875 -5 5 -0.17 97100425 33770 62.51 2925 2925 2855 3740 2020 2880 2875.35 1.69 0 -14026 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1051 11.50 1.29 12 0.09 250.00 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 4.12 N 012690 500 188 억 616780 N N 23 N 00 N
8 20250313 100301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2870 -10 5 -0.35 73076385 25385 46.99 2925 2925 2855 3740 2020 2880 2878.72 1.69 0 -11465 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1050 11.48 1.29 12 0.07 250.00 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 4.12 N 012690 500 188 억 616780 N N 23 N 00 N
9 20250313 090302 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2880 0 3 0.00 28074730 9705 17.97 2925 2925 2880 3740 2020 2880 2892.81 1.69 0 -2012 2923 2901 2868 2846 2813 2912 2857 189 860 500 1780 5 1 36571255 1053 11.52 1.30 12 0.03 250.00 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 4.12 N 012690 500 188 억 616780 N N 23 N 00 N
10 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
11 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
12 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