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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016590/price/prices-20250501.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
20250513,160307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8210,-130,5,-1.56,283889140,34618,13.24,8340,8440,7920,10840,5840,8340,8200.62,2.82,0,-758,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3308,9.42,0.50,12,0.09,872.00,16262.00,8740,20250512,-6.06,4800,20240805,71.04,8740,-6.06,20250512,5610,46.35,20250103,8740,-6.06,20250512,4800,71.04,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,273,N,00,N
20250513,150310,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8180,-160,5,-1.92,272371460,33223,12.71,8340,8440,7920,10840,5840,8340,8198.28,2.82,0,-164,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3296,9.38,0.50,12,0.08,872.00,16262.00,8740,20250512,-6.41,4800,20240805,70.42,8740,-6.41,20250512,5610,45.81,20250103,8740,-6.41,20250512,4800,70.42,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
20250513,140311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8190,-150,5,-1.80,259926490,31706,12.13,8340,8440,7920,10840,5840,8340,8198.02,2.82,0,-636,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3300,9.39,0.50,12,0.08,872.00,16262.00,8740,20250512,-6.29,4800,20240805,70.62,8740,-6.29,20250512,5610,45.99,20250103,8740,-6.29,20250512,4800,70.62,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
20250513,130312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8310,-30,5,-0.36,238550570,29116,11.14,8340,8440,7920,10840,5840,8340,8193.11,2.82,0,-1076,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3349,9.53,0.51,12,0.07,872.00,16262.00,8740,20250512,-4.92,4800,20240805,73.12,8740,-4.92,20250512,5610,48.13,20250103,8740,-4.92,20250512,4800,73.12,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
20250513,120312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8300,-40,5,-0.48,229868960,28068,10.74,8340,8440,7920,10840,5840,8340,8189.72,2.82,0,-1346,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3345,9.52,0.51,12,0.07,872.00,16262.00,8740,20250512,-5.03,4800,20240805,72.92,8740,-5.03,20250512,5610,47.95,20250103,8740,-5.03,20250512,4800,72.92,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
20250513,110311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8070,-270,5,-3.24,131836760,16217,6.20,8340,8340,7920,10840,5840,8340,8129.54,2.82,0,1161,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3252,9.25,0.50,12,0.04,872.00,16262.00,8740,20250512,-7.67,4800,20240805,68.12,8740,-7.67,20250512,5610,43.85,20250103,8740,-7.67,20250512,4800,68.12,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
20250513,100312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8110,-230,5,-2.76,102871130,12649,4.84,8340,8340,7920,10840,5840,8340,8132.75,2.82,0,2081,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3268,9.30,0.50,12,0.03,872.00,16262.00,8740,20250512,-7.21,4800,20240805,68.96,8740,-7.21,20250512,5610,44.56,20250103,8740,-7.21,20250512,4800,68.96,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
20250513,090313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8060,-280,5,-3.36,19964930,2443,0.93,8340,8340,7920,10840,5840,8340,8172.30,2.82,0,-73,9486,8912,8166,7592,6846,9200,7880,201,2500,500,5830,10,1,40297820,3248,9.24,0.50,12,0.01,872.00,16262.00,8740,20250512,-7.78,4800,20240805,67.92,8740,-7.78,20250512,5610,43.67,20250103,8740,-7.78,20250512,4800,67.92,20240805,0.03,Y,016590,500,201 억,,1135082,N,N,7916,N,00,N
20250512,160307,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8340,880,2,11.80,2146770780,261315,1149.09,7420,8740,7420,9690,5230,7460,8215.21,2.83,0,-6457,7693,7576,7383,7266,7073,7635,7325,201,2230,500,5220,10,1,40297820,3361,9.56,0.51,12,0.65,872.00,16262.00,8740,20250512,-4.58,4800,20240805,73.75,8740,-4.58,20250512,5610,48.66,20250103,8740,-4.58,20250512,4800,73.75,20240805,0.03,Y,016590,500,201 억,,1140631,N,N,7916,N,00,N
20250512,150309,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8350,890,2,11.93,2103252590,256094,1126.13,7420,8740,7420,9690,5230,7460,8212.81,2.83,0,-5752,7693,7576,7383,7266,7073,7635,7325,201,2230,500,5220,10,1,40297820,3365,9.58,0.51,12,0.64,872.00,16262.00,8740,20250512,-4.46,4800,20240805,73.96,8740,-4.46,20250512,5610,48.84,20250103,8740,-4.46,20250512,4800,73.96,20240805,0.03,Y,016590,500,201 억,,1140631,N,N,63,N,00,N
20250512,140308,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8430,970,2,13.00,1875756225,229109,1007.47,7420,8740,7420,9690,5230,7460,8187.18,2.83,0,-8528,7693,7576,7383,7266,7073,7635,7325,201,2230,500,5220,10,1,40297820,3397,9.67,0.52,12,0.57,872.00,16262.00,8740,20250512,-3.55,4800,20240805,75.62,8740,-3.55,20250512,5610,50.27,20250103,8740,-3.55,20250512,4800,75.62,20240805,0.03,Y,016590,500,201 억,,1140631,N,N,63,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 20250513 160307 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8210 -130 5 -1.56 283889140 34618 13.24 8340 8440 7920 10840 5840 8340 8200.62 2.82 0 -758 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3308 9.42 0.50 12 0.09 872.00 16262.00 8740 20250512 -6.06 4800 20240805 71.04 8740 -6.06 20250512 5610 46.35 20250103 8740 -6.06 20250512 4800 71.04 20240805 0.03 Y 016590 500 201 억 1135082 N N 273 N 00 N
3 20250513 150310 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8180 -160 5 -1.92 272371460 33223 12.71 8340 8440 7920 10840 5840 8340 8198.28 2.82 0 -164 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3296 9.38 0.50 12 0.08 872.00 16262.00 8740 20250512 -6.41 4800 20240805 70.42 8740 -6.41 20250512 5610 45.81 20250103 8740 -6.41 20250512 4800 70.42 20240805 0.03 Y 016590 500 201 억 1135082 N N 7916 N 00 N
4 20250513 140311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8190 -150 5 -1.80 259926490 31706 12.13 8340 8440 7920 10840 5840 8340 8198.02 2.82 0 -636 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3300 9.39 0.50 12 0.08 872.00 16262.00 8740 20250512 -6.29 4800 20240805 70.62 8740 -6.29 20250512 5610 45.99 20250103 8740 -6.29 20250512 4800 70.62 20240805 0.03 Y 016590 500 201 억 1135082 N N 7916 N 00 N
5 20250513 130312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8310 -30 5 -0.36 238550570 29116 11.14 8340 8440 7920 10840 5840 8340 8193.11 2.82 0 -1076 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3349 9.53 0.51 12 0.07 872.00 16262.00 8740 20250512 -4.92 4800 20240805 73.12 8740 -4.92 20250512 5610 48.13 20250103 8740 -4.92 20250512 4800 73.12 20240805 0.03 Y 016590 500 201 억 1135082 N N 7916 N 00 N
6 20250513 120312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8300 -40 5 -0.48 229868960 28068 10.74 8340 8440 7920 10840 5840 8340 8189.72 2.82 0 -1346 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3345 9.52 0.51 12 0.07 872.00 16262.00 8740 20250512 -5.03 4800 20240805 72.92 8740 -5.03 20250512 5610 47.95 20250103 8740 -5.03 20250512 4800 72.92 20240805 0.03 Y 016590 500 201 억 1135082 N N 7916 N 00 N
7 20250513 110311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8070 -270 5 -3.24 131836760 16217 6.20 8340 8340 7920 10840 5840 8340 8129.54 2.82 0 1161 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3252 9.25 0.50 12 0.04 872.00 16262.00 8740 20250512 -7.67 4800 20240805 68.12 8740 -7.67 20250512 5610 43.85 20250103 8740 -7.67 20250512 4800 68.12 20240805 0.03 Y 016590 500 201 억 1135082 N N 7916 N 00 N
8 20250513 100312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8110 -230 5 -2.76 102871130 12649 4.84 8340 8340 7920 10840 5840 8340 8132.75 2.82 0 2081 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3268 9.30 0.50 12 0.03 872.00 16262.00 8740 20250512 -7.21 4800 20240805 68.96 8740 -7.21 20250512 5610 44.56 20250103 8740 -7.21 20250512 4800 68.96 20240805 0.03 Y 016590 500 201 억 1135082 N N 7916 N 00 N
9 20250513 090313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8060 -280 5 -3.36 19964930 2443 0.93 8340 8340 7920 10840 5840 8340 8172.30 2.82 0 -73 9486 8912 8166 7592 6846 9200 7880 201 2500 500 5830 10 1 40297820 3248 9.24 0.50 12 0.01 872.00 16262.00 8740 20250512 -7.78 4800 20240805 67.92 8740 -7.78 20250512 5610 43.67 20250103 8740 -7.78 20250512 4800 67.92 20240805 0.03 Y 016590 500 201 억 1135082 N N 7916 N 00 N
10 20250512 160307 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8340 880 2 11.80 2146770780 261315 1149.09 7420 8740 7420 9690 5230 7460 8215.21 2.83 0 -6457 7693 7576 7383 7266 7073 7635 7325 201 2230 500 5220 10 1 40297820 3361 9.56 0.51 12 0.65 872.00 16262.00 8740 20250512 -4.58 4800 20240805 73.75 8740 -4.58 20250512 5610 48.66 20250103 8740 -4.58 20250512 4800 73.75 20240805 0.03 Y 016590 500 201 억 1140631 N N 7916 N 00 N
11 20250512 150309 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8350 890 2 11.93 2103252590 256094 1126.13 7420 8740 7420 9690 5230 7460 8212.81 2.83 0 -5752 7693 7576 7383 7266 7073 7635 7325 201 2230 500 5220 10 1 40297820 3365 9.58 0.51 12 0.64 872.00 16262.00 8740 20250512 -4.46 4800 20240805 73.96 8740 -4.46 20250512 5610 48.84 20250103 8740 -4.46 20250512 4800 73.96 20240805 0.03 Y 016590 500 201 억 1140631 N N 63 N 00 N
12 20250512 140308 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8430 970 2 13.00 1875756225 229109 1007.47 7420 8740 7420 9690 5230 7460 8187.18 2.83 0 -8528 7693 7576 7383 7266 7073 7635 7325 201 2230 500 5220 10 1 40297820 3397 9.67 0.52 12 0.57 872.00 16262.00 8740 20250512 -3.55 4800 20240805 75.62 8740 -3.55 20250512 5610 50.27 20250103 8740 -3.55 20250512 4800 75.62 20240805 0.03 Y 016590 500 201 억 1140631 N N 63 N 00 N