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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016590/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
20250318,160320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6470,-110,5,-1.67,286583910,44067,105.75,6580,6580,6470,8550,4610,6580,6503.37,2.87,0,-22443,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2607,5.45,0.41,12,0.11,1188.00,15622.00,6770,20250317,-4.43,4800,20240805,34.79,6770,-4.43,20250317,5610,15.33,20250103,6770,-4.43,20250317,4800,34.79,20240805,0.01,N,016590,500,201 억,,1155132,N,N,35,N,00,N
20250318,150322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6500,-80,5,-1.22,269986605,41503,99.60,6580,6580,6470,8550,4610,6580,6505.23,2.87,0,-22225,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2619,5.47,0.42,12,0.10,1188.00,15622.00,6770,20250317,-3.99,4800,20240805,35.42,6770,-3.99,20250317,5610,15.86,20250103,6770,-3.99,20250317,4800,35.42,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N
20250318,140322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6500,-80,5,-1.22,245529110,37738,90.56,6580,6580,6470,8550,4610,6580,6506.15,2.87,0,-21387,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2619,5.47,0.42,12,0.09,1188.00,15622.00,6770,20250317,-3.99,4800,20240805,35.42,6770,-3.99,20250317,5610,15.86,20250103,6770,-3.99,20250317,4800,35.42,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N
20250318,130321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6480,-100,5,-1.52,237205130,36453,87.48,6580,6580,6480,8550,4610,6580,6507.15,2.87,0,-20855,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2611,5.45,0.41,12,0.09,1188.00,15622.00,6770,20250317,-4.28,4800,20240805,35.00,6770,-4.28,20250317,5610,15.51,20250103,6770,-4.28,20250317,4800,35.00,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N
20250318,120321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6480,-100,5,-1.52,223673130,34365,82.47,6580,6580,6480,8550,4610,6580,6508.75,2.87,0,-19476,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2611,5.45,0.41,12,0.09,1188.00,15622.00,6770,20250317,-4.28,4800,20240805,35.00,6770,-4.28,20250317,5610,15.51,20250103,6770,-4.28,20250317,4800,35.00,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N
20250318,110321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6490,-90,5,-1.37,163488430,25086,60.20,6580,6580,6490,8550,4610,6580,6517.12,2.87,0,-16382,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2615,5.46,0.42,12,0.06,1188.00,15622.00,6770,20250317,-4.14,4800,20240805,35.21,6770,-4.14,20250317,5610,15.69,20250103,6770,-4.14,20250317,4800,35.21,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N
20250318,100322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6520,-60,5,-0.91,52272390,7998,19.19,6580,6580,6520,8550,4610,6580,6535.68,2.87,0,-2933,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2627,5.49,0.42,12,0.02,1188.00,15622.00,6770,20250317,-3.69,4800,20240805,35.83,6770,-3.69,20250317,5610,16.22,20250103,6770,-3.69,20250317,4800,35.83,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N
20250318,090322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6580,0,3,0.00,2454040,373,0.90,6580,6580,6570,8550,4610,6580,6579.20,2.87,0,-319,6886,6732,6616,6462,6346,6810,6540,201,1970,500,4860,10,1,40297820,2652,5.54,0.42,12,0.00,1188.00,15622.00,6770,20250317,-2.81,4800,20240805,37.08,6770,-2.81,20250317,5610,17.29,20250103,6770,-2.81,20250317,4800,37.08,20240805,0.01,N,016590,500,201 억,,1155132,N,N,11,N,00,N
20250317,160321,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6580,10,2,0.15,276756570,41640,83.10,6570,6770,6500,8540,4600,6570,6646.41,2.90,0,-12197,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2652,5.54,0.42,12,0.10,1188.00,15622.00,6770,20250317,-2.81,4800,20240805,37.08,6770,-2.81,20250317,5610,17.29,20250103,6770,-2.81,20250317,4800,37.08,20240805,0.01,N,016590,500,201 억,,1167529,N,N,11,N,00,N
20250317,150321,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6580,10,2,0.15,271362600,40820,81.46,6570,6770,6500,8540,4600,6570,6647.79,2.90,0,-11524,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2652,5.54,0.42,12,0.10,1188.00,15622.00,6770,20250317,-2.81,4800,20240805,37.08,6770,-2.81,20250317,5610,17.29,20250103,6770,-2.81,20250317,4800,37.08,20240805,0.01,N,016590,500,201 억,,1167529,N,N,12,N,00,N
20250317,140321,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6630,60,2,0.91,258811230,38919,77.67,6570,6770,6500,8540,4600,6570,6650.00,2.90,0,-10570,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2672,5.58,0.42,12,0.10,1188.00,15622.00,6770,20250317,-2.07,4800,20240805,38.12,6770,-2.07,20250317,5610,18.18,20250103,6770,-2.07,20250317,4800,38.12,20240805,0.01,N,016590,500,201 억,,1167529,N,N,12,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 20250318 160320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6470 -110 5 -1.67 286583910 44067 105.75 6580 6580 6470 8550 4610 6580 6503.37 2.87 0 -22443 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2607 5.45 0.41 12 0.11 1188.00 15622.00 6770 20250317 -4.43 4800 20240805 34.79 6770 -4.43 20250317 5610 15.33 20250103 6770 -4.43 20250317 4800 34.79 20240805 0.01 N 016590 500 201 억 1155132 N N 35 N 00 N
3 20250318 150322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6500 -80 5 -1.22 269986605 41503 99.60 6580 6580 6470 8550 4610 6580 6505.23 2.87 0 -22225 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2619 5.47 0.42 12 0.10 1188.00 15622.00 6770 20250317 -3.99 4800 20240805 35.42 6770 -3.99 20250317 5610 15.86 20250103 6770 -3.99 20250317 4800 35.42 20240805 0.01 N 016590 500 201 억 1155132 N N 11 N 00 N
4 20250318 140322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6500 -80 5 -1.22 245529110 37738 90.56 6580 6580 6470 8550 4610 6580 6506.15 2.87 0 -21387 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2619 5.47 0.42 12 0.09 1188.00 15622.00 6770 20250317 -3.99 4800 20240805 35.42 6770 -3.99 20250317 5610 15.86 20250103 6770 -3.99 20250317 4800 35.42 20240805 0.01 N 016590 500 201 억 1155132 N N 11 N 00 N
5 20250318 130321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6480 -100 5 -1.52 237205130 36453 87.48 6580 6580 6480 8550 4610 6580 6507.15 2.87 0 -20855 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2611 5.45 0.41 12 0.09 1188.00 15622.00 6770 20250317 -4.28 4800 20240805 35.00 6770 -4.28 20250317 5610 15.51 20250103 6770 -4.28 20250317 4800 35.00 20240805 0.01 N 016590 500 201 억 1155132 N N 11 N 00 N
6 20250318 120321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6480 -100 5 -1.52 223673130 34365 82.47 6580 6580 6480 8550 4610 6580 6508.75 2.87 0 -19476 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2611 5.45 0.41 12 0.09 1188.00 15622.00 6770 20250317 -4.28 4800 20240805 35.00 6770 -4.28 20250317 5610 15.51 20250103 6770 -4.28 20250317 4800 35.00 20240805 0.01 N 016590 500 201 억 1155132 N N 11 N 00 N
7 20250318 110321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6490 -90 5 -1.37 163488430 25086 60.20 6580 6580 6490 8550 4610 6580 6517.12 2.87 0 -16382 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2615 5.46 0.42 12 0.06 1188.00 15622.00 6770 20250317 -4.14 4800 20240805 35.21 6770 -4.14 20250317 5610 15.69 20250103 6770 -4.14 20250317 4800 35.21 20240805 0.01 N 016590 500 201 억 1155132 N N 11 N 00 N
8 20250318 100322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6520 -60 5 -0.91 52272390 7998 19.19 6580 6580 6520 8550 4610 6580 6535.68 2.87 0 -2933 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2627 5.49 0.42 12 0.02 1188.00 15622.00 6770 20250317 -3.69 4800 20240805 35.83 6770 -3.69 20250317 5610 16.22 20250103 6770 -3.69 20250317 4800 35.83 20240805 0.01 N 016590 500 201 억 1155132 N N 11 N 00 N
9 20250318 090322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6580 0 3 0.00 2454040 373 0.90 6580 6580 6570 8550 4610 6580 6579.20 2.87 0 -319 6886 6732 6616 6462 6346 6810 6540 201 1970 500 4860 10 1 40297820 2652 5.54 0.42 12 0.00 1188.00 15622.00 6770 20250317 -2.81 4800 20240805 37.08 6770 -2.81 20250317 5610 17.29 20250103 6770 -2.81 20250317 4800 37.08 20240805 0.01 N 016590 500 201 억 1155132 N N 11 N 00 N
10 20250317 160321 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6580 10 2 0.15 276756570 41640 83.10 6570 6770 6500 8540 4600 6570 6646.41 2.90 0 -12197 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2652 5.54 0.42 12 0.10 1188.00 15622.00 6770 20250317 -2.81 4800 20240805 37.08 6770 -2.81 20250317 5610 17.29 20250103 6770 -2.81 20250317 4800 37.08 20240805 0.01 N 016590 500 201 억 1167529 N N 11 N 00 N
11 20250317 150321 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6580 10 2 0.15 271362600 40820 81.46 6570 6770 6500 8540 4600 6570 6647.79 2.90 0 -11524 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2652 5.54 0.42 12 0.10 1188.00 15622.00 6770 20250317 -2.81 4800 20240805 37.08 6770 -2.81 20250317 5610 17.29 20250103 6770 -2.81 20250317 4800 37.08 20240805 0.01 N 016590 500 201 억 1167529 N N 12 N 00 N
12 20250317 140321 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6630 60 2 0.91 258811230 38919 77.67 6570 6770 6500 8540 4600 6570 6650.00 2.90 0 -10570 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2672 5.58 0.42 12 0.10 1188.00 15622.00 6770 20250317 -2.07 4800 20240805 38.12 6770 -2.07 20250317 5610 18.18 20250103 6770 -2.07 20250317 4800 38.12 20240805 0.01 N 016590 500 201 억 1167529 N N 12 N 00 N