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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2815,-10,5,-0.35,235683488,83834,104.75,2830,2855,2765,3670,1980,2825,2811.31,1.35,0,6639,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1029,82.79,1.28,12,0.23,34.00,2207.00,5930,20240605,-52.53,2640,20241128,6.63,3370,-16.47,20250113,2765,1.81,20250321,5930,-52.53,20240605,2640,6.63,20241128,4.11,N,012690,500,188 억,,495189,N,N,68,N,00,N
20250321,150306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2815,-10,5,-0.35,225281478,80130,100.12,2830,2855,2765,3670,1980,2825,2811.45,1.35,0,6691,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1029,82.79,1.28,12,0.22,34.00,2207.00,5930,20240605,-52.53,2640,20241128,6.63,3370,-16.47,20250113,2765,1.81,20250321,5930,-52.53,20240605,2640,6.63,20241128,4.11,N,012690,500,188 억,,495189,N,N,7,N,00,N
20250321,140306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2825,0,3,0.00,209574488,74536,93.13,2830,2855,2765,3670,1980,2825,2811.72,1.35,0,3833,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1033,83.09,1.28,12,0.20,34.00,2207.00,5930,20240605,-52.36,2640,20241128,7.01,3370,-16.17,20250113,2765,2.17,20250321,5930,-52.36,20240605,2640,7.01,20241128,4.11,N,012690,500,188 억,,495189,N,N,7,N,00,N
20250321,130306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,15,2,0.53,165743598,58984,73.70,2830,2855,2765,3670,1980,2825,2809.98,1.35,0,5864,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1039,83.53,1.29,12,0.16,34.00,2207.00,5930,20240605,-52.11,2640,20241128,7.58,3370,-15.73,20250113,2765,2.71,20250321,5930,-52.11,20240605,2640,7.58,20241128,4.11,N,012690,500,188 억,,495189,N,N,7,N,00,N
20250321,120307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2830,5,2,0.18,156895588,55857,69.79,2830,2855,2765,3670,1980,2825,2808.88,1.35,0,6181,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1035,83.24,1.28,12,0.15,34.00,2207.00,5930,20240605,-52.28,2640,20241128,7.20,3370,-16.02,20250113,2765,2.35,20250321,5930,-52.28,20240605,2640,7.20,20241128,4.11,N,012690,500,188 억,,495189,N,N,7,N,00,N
20250321,110306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2810,-15,5,-0.53,143008520,50923,63.63,2830,2855,2765,3670,1980,2825,2808.33,1.35,0,3454,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1028,82.65,1.27,12,0.14,34.00,2207.00,5930,20240605,-52.61,2640,20241128,6.44,3370,-16.62,20250113,2765,1.63,20250321,5930,-52.61,20240605,2640,6.44,20241128,4.11,N,012690,500,188 억,,495189,N,N,7,N,00,N
20250321,100307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2795,-30,5,-1.06,133706515,47599,59.47,2830,2855,2765,3670,1980,2825,2809.02,1.35,0,3019,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1022,82.21,1.27,12,0.13,34.00,2207.00,5930,20240605,-52.87,2640,20241128,5.87,3370,-17.06,20250113,2765,1.08,20250321,5930,-52.87,20240605,2640,5.87,20241128,4.11,N,012690,500,188 억,,495189,N,N,7,N,00,N
20250321,090308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2830,5,2,0.18,16435900,5781,7.22,2830,2855,2830,3670,1980,2825,2843.09,1.35,0,3780,2908,2866,2833,2791,2758,2850,2775,189,845,500,1750,5,1,36571255,1035,83.24,1.28,12,0.02,34.00,2207.00,5930,20240605,-52.28,2640,20241128,7.20,3370,-16.02,20250113,2770,2.17,20250311,5930,-52.28,20240605,2640,7.20,20241128,4.11,N,012690,500,188 억,,495189,N,N,7,N,00,N
20250320,160325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2825,-35,5,-1.22,225155726,79195,56.88,2860,2875,2800,3715,2005,2860,2843.08,1.38,0,-8406,2926,2892,2866,2832,2806,2880,2820,189,855,500,1770,5,1,36571255,1033,83.09,1.28,12,0.22,34.00,2207.00,5930,20240605,-52.36,2640,20241128,7.01,3370,-16.17,20250113,2770,1.99,20250311,5930,-52.36,20240605,2640,7.01,20241128,4.12,N,012690,500,188 억,,504920,N,N,7,N,00,N
20250320,150307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2855,-5,5,-0.17,155477341,54518,39.16,2860,2875,2840,3715,2005,2860,2851.85,1.38,0,-7194,2926,2892,2866,2832,2806,2880,2820,189,855,500,1770,5,1,36571255,1044,83.97,1.29,12,0.15,34.00,2207.00,5930,20240605,-51.85,2640,20241128,8.14,3370,-15.28,20250113,2770,3.07,20250311,5930,-51.85,20240605,2640,8.14,20241128,4.12,N,012690,500,188 억,,504920,N,N,4,N,00,N
20250320,140307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,-15,5,-0.52,115277286,40398,29.02,2860,2875,2840,3715,2005,2860,2853.54,1.38,0,-6122,2926,2892,2866,2832,2806,2880,2820,189,855,500,1770,5,1,36571255,1040,83.68,1.29,12,0.11,34.00,2207.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2770,2.71,20250311,5930,-52.02,20240605,2640,7.77,20241128,4.12,N,012690,500,188 억,,504920,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 20250321 160306 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2815 -10 5 -0.35 235683488 83834 104.75 2830 2855 2765 3670 1980 2825 2811.31 1.35 0 6639 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1029 82.79 1.28 12 0.23 34.00 2207.00 5930 20240605 -52.53 2640 20241128 6.63 3370 -16.47 20250113 2765 1.81 20250321 5930 -52.53 20240605 2640 6.63 20241128 4.11 N 012690 500 188 억 495189 N N 68 N 00 N
3 20250321 150306 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2815 -10 5 -0.35 225281478 80130 100.12 2830 2855 2765 3670 1980 2825 2811.45 1.35 0 6691 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1029 82.79 1.28 12 0.22 34.00 2207.00 5930 20240605 -52.53 2640 20241128 6.63 3370 -16.47 20250113 2765 1.81 20250321 5930 -52.53 20240605 2640 6.63 20241128 4.11 N 012690 500 188 억 495189 N N 7 N 00 N
4 20250321 140306 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2825 0 3 0.00 209574488 74536 93.13 2830 2855 2765 3670 1980 2825 2811.72 1.35 0 3833 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1033 83.09 1.28 12 0.20 34.00 2207.00 5930 20240605 -52.36 2640 20241128 7.01 3370 -16.17 20250113 2765 2.17 20250321 5930 -52.36 20240605 2640 7.01 20241128 4.11 N 012690 500 188 억 495189 N N 7 N 00 N
5 20250321 130306 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2840 15 2 0.53 165743598 58984 73.70 2830 2855 2765 3670 1980 2825 2809.98 1.35 0 5864 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1039 83.53 1.29 12 0.16 34.00 2207.00 5930 20240605 -52.11 2640 20241128 7.58 3370 -15.73 20250113 2765 2.71 20250321 5930 -52.11 20240605 2640 7.58 20241128 4.11 N 012690 500 188 억 495189 N N 7 N 00 N
6 20250321 120307 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2830 5 2 0.18 156895588 55857 69.79 2830 2855 2765 3670 1980 2825 2808.88 1.35 0 6181 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1035 83.24 1.28 12 0.15 34.00 2207.00 5930 20240605 -52.28 2640 20241128 7.20 3370 -16.02 20250113 2765 2.35 20250321 5930 -52.28 20240605 2640 7.20 20241128 4.11 N 012690 500 188 억 495189 N N 7 N 00 N
7 20250321 110306 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2810 -15 5 -0.53 143008520 50923 63.63 2830 2855 2765 3670 1980 2825 2808.33 1.35 0 3454 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1028 82.65 1.27 12 0.14 34.00 2207.00 5930 20240605 -52.61 2640 20241128 6.44 3370 -16.62 20250113 2765 1.63 20250321 5930 -52.61 20240605 2640 6.44 20241128 4.11 N 012690 500 188 억 495189 N N 7 N 00 N
8 20250321 100307 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2795 -30 5 -1.06 133706515 47599 59.47 2830 2855 2765 3670 1980 2825 2809.02 1.35 0 3019 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1022 82.21 1.27 12 0.13 34.00 2207.00 5930 20240605 -52.87 2640 20241128 5.87 3370 -17.06 20250113 2765 1.08 20250321 5930 -52.87 20240605 2640 5.87 20241128 4.11 N 012690 500 188 억 495189 N N 7 N 00 N
9 20250321 090308 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2830 5 2 0.18 16435900 5781 7.22 2830 2855 2830 3670 1980 2825 2843.09 1.35 0 3780 2908 2866 2833 2791 2758 2850 2775 189 845 500 1750 5 1 36571255 1035 83.24 1.28 12 0.02 34.00 2207.00 5930 20240605 -52.28 2640 20241128 7.20 3370 -16.02 20250113 2770 2.17 20250311 5930 -52.28 20240605 2640 7.20 20241128 4.11 N 012690 500 188 억 495189 N N 7 N 00 N
10 20250320 160325 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2825 -35 5 -1.22 225155726 79195 56.88 2860 2875 2800 3715 2005 2860 2843.08 1.38 0 -8406 2926 2892 2866 2832 2806 2880 2820 189 855 500 1770 5 1 36571255 1033 83.09 1.28 12 0.22 34.00 2207.00 5930 20240605 -52.36 2640 20241128 7.01 3370 -16.17 20250113 2770 1.99 20250311 5930 -52.36 20240605 2640 7.01 20241128 4.12 N 012690 500 188 억 504920 N N 7 N 00 N
11 20250320 150307 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2855 -5 5 -0.17 155477341 54518 39.16 2860 2875 2840 3715 2005 2860 2851.85 1.38 0 -7194 2926 2892 2866 2832 2806 2880 2820 189 855 500 1770 5 1 36571255 1044 83.97 1.29 12 0.15 34.00 2207.00 5930 20240605 -51.85 2640 20241128 8.14 3370 -15.28 20250113 2770 3.07 20250311 5930 -51.85 20240605 2640 8.14 20241128 4.12 N 012690 500 188 억 504920 N N 4 N 00 N
12 20250320 140307 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2845 -15 5 -0.52 115277286 40398 29.02 2860 2875 2840 3715 2005 2860 2853.54 1.38 0 -6122 2926 2892 2866 2832 2806 2880 2820 189 855 500 1770 5 1 36571255 1040 83.68 1.29 12 0.11 34.00 2207.00 5930 20240605 -52.02 2640 20241128 7.77 3370 -15.58 20250113 2770 2.71 20250311 5930 -52.02 20240605 2640 7.77 20241128 4.12 N 012690 500 188 억 504920 N N 4 N 00 N