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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160319,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8540,110,2,1.30,404375890,47896,54.95,8440,8650,8260,10950,5910,8430,8442.76,2.89,0,-13513,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3441,9.79,0.53,12,0.12,872.00,16262.00,8650,20250430,-1.27,4800,20240805,77.92,8650,-1.27,20250430,5610,52.23,20250103,8650,-1.27,20250430,4800,77.92,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,1237,N,00,N
20250430,150322,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8500,70,2,0.83,401986840,47616,54.63,8440,8650,8260,10950,5910,8430,8442.26,2.89,0,-13446,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3425,9.75,0.52,12,0.12,872.00,16262.00,8650,20250430,-1.73,4800,20240805,77.08,8650,-1.73,20250430,5610,51.52,20250103,8650,-1.73,20250430,4800,77.08,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,3236,N,00,N
20250430,140322,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8500,70,2,0.83,353449200,41953,48.13,8440,8590,8260,10950,5910,8430,8424.88,2.89,0,-12742,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3425,9.75,0.52,12,0.10,872.00,16262.00,8590,20250430,-1.05,4800,20240805,77.08,8590,-1.05,20250430,5610,51.52,20250103,8590,-1.05,20250430,4800,77.08,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,3236,N,00,N
20250430,130322,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8370,-60,5,-0.71,234263910,27891,32.00,8440,8500,8260,10950,5910,8430,8399.27,2.89,0,-10870,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3373,9.60,0.51,12,0.07,872.00,16262.00,8500,20250430,-1.53,4800,20240805,74.38,8500,-1.53,20250430,5610,49.20,20250103,8500,-1.53,20250430,4800,74.38,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,3236,N,00,N
20250430,120323,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8440,10,2,0.12,218520770,26015,29.85,8440,8500,8260,10950,5910,8430,8399.80,2.89,0,-10790,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3401,9.68,0.52,12,0.06,872.00,16262.00,8500,20250430,-0.71,4800,20240805,75.83,8500,-0.71,20250430,5610,50.45,20250103,8500,-0.71,20250430,4800,75.83,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,3236,N,00,N
20250430,110321,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8390,-40,5,-0.47,197910410,23566,27.04,8440,8500,8260,10950,5910,8430,8398.13,2.89,0,-9658,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3381,9.62,0.52,12,0.06,872.00,16262.00,8500,20250430,-1.29,4800,20240805,74.79,8500,-1.29,20250430,5610,49.55,20250103,8500,-1.29,20250430,4800,74.79,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,3236,N,00,N
20250430,100324,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8330,-100,5,-1.19,85980500,10261,11.77,8440,8500,8260,10950,5910,8430,8379.35,2.89,0,-5471,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3357,9.55,0.51,12,0.03,872.00,16262.00,8500,20250430,-2.00,4800,20240805,73.54,8500,-2.00,20250430,5610,48.48,20250103,8500,-2.00,20250430,4800,73.54,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,3236,N,00,N
20250430,090323,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8360,-70,5,-0.83,5697690,678,0.78,8440,8460,8360,10950,5910,8430,8403.67,2.89,0,-483,8783,8606,8253,8076,7723,8695,8165,201,2520,500,5900,10,1,40297820,3369,9.59,0.51,12,0.00,872.00,16262.00,8460,20250430,-1.18,4800,20240805,74.17,8460,-1.18,20250430,5610,49.02,20250103,8460,-1.18,20250430,4800,74.17,20240805,0.02,Y,016590,500,201 억,,1166427,N,N,3236,N,00,N
20250429,160318,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8430,520,2,6.57,712720175,86814,191.10,7920,8430,7900,10280,5540,7910,8209.59,2.85,0,21031,8030,7970,7890,7830,7750,8000,7860,201,2370,500,5530,10,1,40297820,3397,9.67,0.52,12,0.22,872.00,16262.00,8430,20250429,0.00,4800,20240805,75.62,8430,0.00,20250429,5610,50.27,20250103,8430,0.00,20250429,4800,75.62,20240805,0.02,Y,016590,500,201 억,,1149041,N,N,3236,N,00,N
20250429,150320,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8380,470,2,5.94,664182260,81038,178.39,7920,8420,7900,10280,5540,7910,8195.94,2.85,0,18706,8030,7970,7890,7830,7750,8000,7860,201,2370,500,5530,10,1,40297820,3377,9.61,0.52,12,0.20,872.00,16262.00,8420,20250429,-0.48,4800,20240805,74.58,8420,-0.48,20250429,5610,49.38,20250103,8420,-0.48,20250429,4800,74.58,20240805,0.02,Y,016590,500,201 억,,1149041,N,N,5524,N,00,N
20250429,140321,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,8360,450,2,5.69,599851690,73358,161.48,7920,8390,7900,10280,5540,7910,8177.05,2.85,0,16915,8030,7970,7890,7830,7750,8000,7860,201,2370,500,5530,10,1,40297820,3369,9.59,0.51,12,0.18,872.00,16262.00,8390,20250429,-0.36,4800,20240805,74.17,8390,-0.36,20250429,5610,49.02,20250103,8390,-0.36,20250429,4800,74.17,20240805,0.02,Y,016590,500,201 억,,1149041,N,N,5524,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 20250430 160319 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8540 110 2 1.30 404375890 47896 54.95 8440 8650 8260 10950 5910 8430 8442.76 2.89 0 -13513 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3441 9.79 0.53 12 0.12 872.00 16262.00 8650 20250430 -1.27 4800 20240805 77.92 8650 -1.27 20250430 5610 52.23 20250103 8650 -1.27 20250430 4800 77.92 20240805 0.02 Y 016590 500 201 억 1166427 N N 1237 N 00 N
3 20250430 150322 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8500 70 2 0.83 401986840 47616 54.63 8440 8650 8260 10950 5910 8430 8442.26 2.89 0 -13446 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3425 9.75 0.52 12 0.12 872.00 16262.00 8650 20250430 -1.73 4800 20240805 77.08 8650 -1.73 20250430 5610 51.52 20250103 8650 -1.73 20250430 4800 77.08 20240805 0.02 Y 016590 500 201 억 1166427 N N 3236 N 00 N
4 20250430 140322 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8500 70 2 0.83 353449200 41953 48.13 8440 8590 8260 10950 5910 8430 8424.88 2.89 0 -12742 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3425 9.75 0.52 12 0.10 872.00 16262.00 8590 20250430 -1.05 4800 20240805 77.08 8590 -1.05 20250430 5610 51.52 20250103 8590 -1.05 20250430 4800 77.08 20240805 0.02 Y 016590 500 201 억 1166427 N N 3236 N 00 N
5 20250430 130322 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8370 -60 5 -0.71 234263910 27891 32.00 8440 8500 8260 10950 5910 8430 8399.27 2.89 0 -10870 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3373 9.60 0.51 12 0.07 872.00 16262.00 8500 20250430 -1.53 4800 20240805 74.38 8500 -1.53 20250430 5610 49.20 20250103 8500 -1.53 20250430 4800 74.38 20240805 0.02 Y 016590 500 201 억 1166427 N N 3236 N 00 N
6 20250430 120323 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8440 10 2 0.12 218520770 26015 29.85 8440 8500 8260 10950 5910 8430 8399.80 2.89 0 -10790 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3401 9.68 0.52 12 0.06 872.00 16262.00 8500 20250430 -0.71 4800 20240805 75.83 8500 -0.71 20250430 5610 50.45 20250103 8500 -0.71 20250430 4800 75.83 20240805 0.02 Y 016590 500 201 억 1166427 N N 3236 N 00 N
7 20250430 110321 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8390 -40 5 -0.47 197910410 23566 27.04 8440 8500 8260 10950 5910 8430 8398.13 2.89 0 -9658 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3381 9.62 0.52 12 0.06 872.00 16262.00 8500 20250430 -1.29 4800 20240805 74.79 8500 -1.29 20250430 5610 49.55 20250103 8500 -1.29 20250430 4800 74.79 20240805 0.02 Y 016590 500 201 억 1166427 N N 3236 N 00 N
8 20250430 100324 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8330 -100 5 -1.19 85980500 10261 11.77 8440 8500 8260 10950 5910 8430 8379.35 2.89 0 -5471 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3357 9.55 0.51 12 0.03 872.00 16262.00 8500 20250430 -2.00 4800 20240805 73.54 8500 -2.00 20250430 5610 48.48 20250103 8500 -2.00 20250430 4800 73.54 20240805 0.02 Y 016590 500 201 억 1166427 N N 3236 N 00 N
9 20250430 090323 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8360 -70 5 -0.83 5697690 678 0.78 8440 8460 8360 10950 5910 8430 8403.67 2.89 0 -483 8783 8606 8253 8076 7723 8695 8165 201 2520 500 5900 10 1 40297820 3369 9.59 0.51 12 0.00 872.00 16262.00 8460 20250430 -1.18 4800 20240805 74.17 8460 -1.18 20250430 5610 49.02 20250103 8460 -1.18 20250430 4800 74.17 20240805 0.02 Y 016590 500 201 억 1166427 N N 3236 N 00 N
10 20250429 160318 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8430 520 2 6.57 712720175 86814 191.10 7920 8430 7900 10280 5540 7910 8209.59 2.85 0 21031 8030 7970 7890 7830 7750 8000 7860 201 2370 500 5530 10 1 40297820 3397 9.67 0.52 12 0.22 872.00 16262.00 8430 20250429 0.00 4800 20240805 75.62 8430 0.00 20250429 5610 50.27 20250103 8430 0.00 20250429 4800 75.62 20240805 0.02 Y 016590 500 201 억 1149041 N N 3236 N 00 N
11 20250429 150320 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8380 470 2 5.94 664182260 81038 178.39 7920 8420 7900 10280 5540 7910 8195.94 2.85 0 18706 8030 7970 7890 7830 7750 8000 7860 201 2370 500 5530 10 1 40297820 3377 9.61 0.52 12 0.20 872.00 16262.00 8420 20250429 -0.48 4800 20240805 74.58 8420 -0.48 20250429 5610 49.38 20250103 8420 -0.48 20250429 4800 74.58 20240805 0.02 Y 016590 500 201 억 1149041 N N 5524 N 00 N
12 20250429 140321 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 8360 450 2 5.69 599851690 73358 161.48 7920 8390 7900 10280 5540 7910 8177.05 2.85 0 16915 8030 7970 7890 7830 7750 8000 7860 201 2370 500 5530 10 1 40297820 3369 9.59 0.51 12 0.18 872.00 16262.00 8390 20250429 -0.36 4800 20240805 74.17 8390 -0.36 20250429 5610 49.02 20250103 8390 -0.36 20250429 4800 74.17 20240805 0.02 Y 016590 500 201 억 1149041 N N 5524 N 00 N