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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016590/price/prices-20250401.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
20250411,160310,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7180,130,2,1.84,256544035,36046,399.36,7010,7250,6990,9160,4940,7050,7117.13,2.87,0,10844,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2893,8.23,0.44,12,0.09,872.00,16262.00,7250,20250320,-0.97,4800,20240805,49.58,7250,0.00,20250320,5610,27.99,20250103,7250,-0.97,20250320,4800,49.58,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250411,150312,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7040,-10,5,-0.14,247003285,34705,384.50,7010,7250,6990,9160,4940,7050,7117.22,2.87,0,10979,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2837,8.07,0.43,12,0.09,872.00,16262.00,7250,20250320,-2.90,4800,20240805,46.67,7250,0.00,20250320,5610,25.49,20250103,7250,-2.90,20250320,4800,46.67,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250411,140313,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7080,30,2,0.43,218175945,30613,339.16,7010,7250,6990,9160,4940,7050,7126.91,2.87,0,9702,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2853,8.12,0.44,12,0.08,872.00,16262.00,7250,20250320,-2.34,4800,20240805,47.50,7250,0.00,20250320,5610,26.20,20250103,7250,-2.34,20250320,4800,47.50,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250411,130313,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7190,140,2,1.99,205470085,28824,319.34,7010,7250,6990,9160,4940,7050,7128.44,2.87,0,9642,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2897,8.25,0.44,12,0.07,872.00,16262.00,7250,20250320,-0.83,4800,20240805,49.79,7250,0.00,20250320,5610,28.16,20250103,7250,-0.83,20250320,4800,49.79,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250411,120313,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7180,130,2,1.84,159597140,22417,248.36,7010,7250,6990,9160,4940,7050,7119.47,2.87,0,6725,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2893,8.23,0.44,12,0.06,872.00,16262.00,7250,20250320,-0.97,4800,20240805,49.58,7250,0.00,20250320,5610,27.99,20250103,7250,-0.97,20250320,4800,49.58,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250411,110312,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7240,190,2,2.70,121111950,17072,189.14,7010,7250,6990,9160,4940,7050,7094.19,2.87,0,5309,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2918,8.30,0.45,12,0.04,872.00,16262.00,7250,20250320,-0.14,4800,20240805,50.83,7250,0.00,20250320,5610,29.06,20250103,7250,-0.14,20250320,4800,50.83,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250411,100313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7030,-20,5,-0.28,4971770,706,7.82,7010,7070,7010,9160,4940,7050,7042.17,2.87,0,325,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2833,8.06,0.43,12,0.00,872.00,16262.00,7250,20250320,-3.03,4800,20240805,46.46,7250,-3.03,20250320,5610,25.31,20250103,7250,-3.03,20250320,4800,46.46,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250411,090314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7050,0,3,0.00,1284510,183,2.03,7010,7050,7010,9160,4940,7050,7019.18,2.87,0,137,7116,7082,7036,7002,6956,7100,7020,201,2110,500,4930,10,1,40297820,2841,8.08,0.43,12,0.00,872.00,16262.00,7250,20250320,-2.76,4800,20240805,46.88,7250,-2.76,20250320,5610,25.67,20250103,7250,-2.76,20250320,4800,46.88,20240805,0.01,Y,016590,500,201 억,,1155068,N,N,31,N,00,N
20250410,160311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7050,20,2,0.28,62023970,8827,27.29,7030,7070,6990,9130,4930,7030,7026.62,2.86,0,1691,7296,7162,7036,6902,6776,7100,6840,201,2100,500,4920,10,1,40297820,2841,8.08,0.43,12,0.02,872.00,16262.00,7250,20250320,-2.76,4800,20240805,46.88,7250,-2.76,20250320,5610,25.67,20250103,7250,-2.76,20250320,4800,46.88,20240805,0.01,Y,016590,500,201 억,,1152993,N,N,31,N,00,N
20250410,150311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7050,20,2,0.28,47221070,6727,20.80,7030,7070,6990,9130,4930,7030,7019.63,2.86,0,830,7296,7162,7036,6902,6776,7100,6840,201,2100,500,4920,10,1,40297820,2841,8.08,0.43,12,0.02,872.00,16262.00,7250,20250320,-2.76,4800,20240805,46.88,7250,-2.76,20250320,5610,25.67,20250103,7250,-2.76,20250320,4800,46.88,20240805,0.01,Y,016590,500,201 억,,1152993,N,N,100,N,00,N
20250410,140311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7020,-10,5,-0.14,40479180,5769,17.84,7030,7070,6990,9130,4930,7030,7016.67,2.86,0,778,7296,7162,7036,6902,6776,7100,6840,201,2100,500,4920,10,1,40297820,2829,8.05,0.43,12,0.01,872.00,16262.00,7250,20250320,-3.17,4800,20240805,46.25,7250,-3.17,20250320,5610,25.13,20250103,7250,-3.17,20250320,4800,46.25,20240805,0.01,Y,016590,500,201 억,,1152993,N,N,100,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 20250411 160310 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7180 130 2 1.84 256544035 36046 399.36 7010 7250 6990 9160 4940 7050 7117.13 2.87 0 10844 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2893 8.23 0.44 12 0.09 872.00 16262.00 7250 20250320 -0.97 4800 20240805 49.58 7250 0.00 20250320 5610 27.99 20250103 7250 -0.97 20250320 4800 49.58 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
3 20250411 150312 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7040 -10 5 -0.14 247003285 34705 384.50 7010 7250 6990 9160 4940 7050 7117.22 2.87 0 10979 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2837 8.07 0.43 12 0.09 872.00 16262.00 7250 20250320 -2.90 4800 20240805 46.67 7250 0.00 20250320 5610 25.49 20250103 7250 -2.90 20250320 4800 46.67 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
4 20250411 140313 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7080 30 2 0.43 218175945 30613 339.16 7010 7250 6990 9160 4940 7050 7126.91 2.87 0 9702 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2853 8.12 0.44 12 0.08 872.00 16262.00 7250 20250320 -2.34 4800 20240805 47.50 7250 0.00 20250320 5610 26.20 20250103 7250 -2.34 20250320 4800 47.50 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
5 20250411 130313 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7190 140 2 1.99 205470085 28824 319.34 7010 7250 6990 9160 4940 7050 7128.44 2.87 0 9642 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2897 8.25 0.44 12 0.07 872.00 16262.00 7250 20250320 -0.83 4800 20240805 49.79 7250 0.00 20250320 5610 28.16 20250103 7250 -0.83 20250320 4800 49.79 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
6 20250411 120313 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7180 130 2 1.84 159597140 22417 248.36 7010 7250 6990 9160 4940 7050 7119.47 2.87 0 6725 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2893 8.23 0.44 12 0.06 872.00 16262.00 7250 20250320 -0.97 4800 20240805 49.58 7250 0.00 20250320 5610 27.99 20250103 7250 -0.97 20250320 4800 49.58 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
7 20250411 110312 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7240 190 2 2.70 121111950 17072 189.14 7010 7250 6990 9160 4940 7050 7094.19 2.87 0 5309 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2918 8.30 0.45 12 0.04 872.00 16262.00 7250 20250320 -0.14 4800 20240805 50.83 7250 0.00 20250320 5610 29.06 20250103 7250 -0.14 20250320 4800 50.83 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
8 20250411 100313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7030 -20 5 -0.28 4971770 706 7.82 7010 7070 7010 9160 4940 7050 7042.17 2.87 0 325 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2833 8.06 0.43 12 0.00 872.00 16262.00 7250 20250320 -3.03 4800 20240805 46.46 7250 -3.03 20250320 5610 25.31 20250103 7250 -3.03 20250320 4800 46.46 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
9 20250411 090314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7050 0 3 0.00 1284510 183 2.03 7010 7050 7010 9160 4940 7050 7019.18 2.87 0 137 7116 7082 7036 7002 6956 7100 7020 201 2110 500 4930 10 1 40297820 2841 8.08 0.43 12 0.00 872.00 16262.00 7250 20250320 -2.76 4800 20240805 46.88 7250 -2.76 20250320 5610 25.67 20250103 7250 -2.76 20250320 4800 46.88 20240805 0.01 Y 016590 500 201 억 1155068 N N 31 N 00 N
10 20250410 160311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7050 20 2 0.28 62023970 8827 27.29 7030 7070 6990 9130 4930 7030 7026.62 2.86 0 1691 7296 7162 7036 6902 6776 7100 6840 201 2100 500 4920 10 1 40297820 2841 8.08 0.43 12 0.02 872.00 16262.00 7250 20250320 -2.76 4800 20240805 46.88 7250 -2.76 20250320 5610 25.67 20250103 7250 -2.76 20250320 4800 46.88 20240805 0.01 Y 016590 500 201 억 1152993 N N 31 N 00 N
11 20250410 150311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7050 20 2 0.28 47221070 6727 20.80 7030 7070 6990 9130 4930 7030 7019.63 2.86 0 830 7296 7162 7036 6902 6776 7100 6840 201 2100 500 4920 10 1 40297820 2841 8.08 0.43 12 0.02 872.00 16262.00 7250 20250320 -2.76 4800 20240805 46.88 7250 -2.76 20250320 5610 25.67 20250103 7250 -2.76 20250320 4800 46.88 20240805 0.01 Y 016590 500 201 억 1152993 N N 100 N 00 N
12 20250410 140311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7020 -10 5 -0.14 40479180 5769 17.84 7030 7070 6990 9130 4930 7030 7016.67 2.86 0 778 7296 7162 7036 6902 6776 7100 6840 201 2100 500 4920 10 1 40297820 2829 8.05 0.43 12 0.01 872.00 16262.00 7250 20250320 -3.17 4800 20240805 46.25 7250 -3.17 20250320 5610 25.13 20250103 7250 -3.17 20250320 4800 46.25 20240805 0.01 Y 016590 500 201 억 1152993 N N 100 N 00 N