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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130320,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6610,40,2,0.61,254434740,38258,76.35,6570,6770,6500,8540,4600,6570,6650.50,2.90,0,-10122,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2664,5.56,0.42,12,0.09,1188.00,15622.00,6770,20250317,-2.36,4800,20240805,37.71,6770,-2.36,20250317,5610,17.83,20250103,6770,-2.36,20250317,4800,37.71,20240805,0.01,N,016590,500,201 억,,1167529,N,N,12,N,00,N
20250317,120320,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6580,10,2,0.15,248835175,37408,74.65,6570,6770,6500,8540,4600,6570,6651.92,2.90,0,-9763,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2652,5.54,0.42,12,0.09,1188.00,15622.00,6770,20250317,-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
20250317,110320,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6650,80,2,1.22,204567925,30726,61.32,6570,6770,6500,8540,4600,6570,6657.81,2.90,0,-4863,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2680,5.60,0.43,12,0.08,1188.00,15622.00,6770,20250317,-1.77,4800,20240805,38.54,6770,-1.77,20250317,5610,18.54,20250103,6770,-1.77,20250317,4800,38.54,20240805,0.01,N,016590,500,201 억,,1167529,N,N,12,N,00,N
20250317,100321,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6640,70,2,1.07,180920495,27173,54.23,6570,6770,6500,8540,4600,6570,6658.10,2.90,0,-3820,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2676,5.59,0.43,12,0.07,1188.00,15622.00,6770,20250317,-1.92,4800,20240805,38.33,6770,-1.92,20250317,5610,18.36,20250103,6770,-1.92,20250317,4800,38.33,20240805,0.01,N,016590,500,201 억,,1167529,N,N,12,N,00,N
20250317,090320,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6540,-30,5,-0.46,3547750,541,1.08,6570,6570,6540,8540,4600,6570,6557.76,2.90,0,-149,6810,6690,6450,6330,6090,6750,6390,201,1970,500,4860,10,1,40297820,2635,5.51,0.42,12,0.00,1188.00,15622.00,6570,20250314,-0.46,4800,20240805,36.25,6570,0.00,20250314,5610,16.58,20250103,6570,-0.46,20250314,4800,36.25,20240805,0.01,N,016590,500,201 억,,1167529,N,N,12,N,00,N
20250314,160319,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6570,300,2,4.78,320996890,50101,140.49,6210,6570,6210,8150,4390,6270,6406.99,2.88,0,3891,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2648,5.53,0.42,12,0.12,1188.00,15622.00,6570,20250314,0.00,4800,20240805,36.88,6570,0.00,20250314,5610,17.11,20250103,6570,0.00,20250314,4800,36.88,20240805,0.01,N,016590,500,201 억,,1160087,N,N,12,N,00,N
20250314,150322,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6540,270,2,4.31,289105690,45241,126.86,6210,6540,6210,8150,4390,6270,6390.35,2.88,0,3743,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2635,5.51,0.42,12,0.11,1188.00,15622.00,6540,20250314,0.00,4800,20240805,36.25,6540,0.00,20250314,5610,16.58,20250103,6540,0.00,20250314,4800,36.25,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,N,00,N
20250314,140319,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,6480,210,2,3.35,241628980,37941,106.39,6210,6500,6210,8150,4390,6270,6368.55,2.88,0,3483,6396,6332,6256,6192,6116,6365,6225,201,1880,500,4630,10,1,40297820,2611,5.45,0.41,12,0.09,1188.00,15622.00,6500,20240327,-0.31,4800,20240805,35.00,6500,-0.31,20250314,5610,15.51,20250103,6500,-0.31,20240327,4800,35.00,20240805,0.01,N,016590,500,201 억,,1160087,N,N,119,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 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
3 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
4 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
5 20250317 130320 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6610 40 2 0.61 254434740 38258 76.35 6570 6770 6500 8540 4600 6570 6650.50 2.90 0 -10122 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2664 5.56 0.42 12 0.09 1188.00 15622.00 6770 20250317 -2.36 4800 20240805 37.71 6770 -2.36 20250317 5610 17.83 20250103 6770 -2.36 20250317 4800 37.71 20240805 0.01 N 016590 500 201 억 1167529 N N 12 N 00 N
6 20250317 120320 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6580 10 2 0.15 248835175 37408 74.65 6570 6770 6500 8540 4600 6570 6651.92 2.90 0 -9763 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2652 5.54 0.42 12 0.09 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
7 20250317 110320 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6650 80 2 1.22 204567925 30726 61.32 6570 6770 6500 8540 4600 6570 6657.81 2.90 0 -4863 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2680 5.60 0.43 12 0.08 1188.00 15622.00 6770 20250317 -1.77 4800 20240805 38.54 6770 -1.77 20250317 5610 18.54 20250103 6770 -1.77 20250317 4800 38.54 20240805 0.01 N 016590 500 201 억 1167529 N N 12 N 00 N
8 20250317 100321 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6640 70 2 1.07 180920495 27173 54.23 6570 6770 6500 8540 4600 6570 6658.10 2.90 0 -3820 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2676 5.59 0.43 12 0.07 1188.00 15622.00 6770 20250317 -1.92 4800 20240805 38.33 6770 -1.92 20250317 5610 18.36 20250103 6770 -1.92 20250317 4800 38.33 20240805 0.01 N 016590 500 201 억 1167529 N N 12 N 00 N
9 20250317 090320 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6540 -30 5 -0.46 3547750 541 1.08 6570 6570 6540 8540 4600 6570 6557.76 2.90 0 -149 6810 6690 6450 6330 6090 6750 6390 201 1970 500 4860 10 1 40297820 2635 5.51 0.42 12 0.00 1188.00 15622.00 6570 20250314 -0.46 4800 20240805 36.25 6570 0.00 20250314 5610 16.58 20250103 6570 -0.46 20250314 4800 36.25 20240805 0.01 N 016590 500 201 억 1167529 N N 12 N 00 N
10 20250314 160319 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6570 300 2 4.78 320996890 50101 140.49 6210 6570 6210 8150 4390 6270 6406.99 2.88 0 3891 6396 6332 6256 6192 6116 6365 6225 201 1880 500 4630 10 1 40297820 2648 5.53 0.42 12 0.12 1188.00 15622.00 6570 20250314 0.00 4800 20240805 36.88 6570 0.00 20250314 5610 17.11 20250103 6570 0.00 20250314 4800 36.88 20240805 0.01 N 016590 500 201 억 1160087 N N 12 N 00 N
11 20250314 150322 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6540 270 2 4.31 289105690 45241 126.86 6210 6540 6210 8150 4390 6270 6390.35 2.88 0 3743 6396 6332 6256 6192 6116 6365 6225 201 1880 500 4630 10 1 40297820 2635 5.51 0.42 12 0.11 1188.00 15622.00 6540 20250314 0.00 4800 20240805 36.25 6540 0.00 20250314 5610 16.58 20250103 6540 0.00 20250314 4800 36.25 20240805 0.01 N 016590 500 201 억 1160087 N N 119 N 00 N
12 20250314 140319 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 6480 210 2 3.35 241628980 37941 106.39 6210 6500 6210 8150 4390 6270 6368.55 2.88 0 3483 6396 6332 6256 6192 6116 6365 6225 201 1880 500 4630 10 1 40297820 2611 5.45 0.41 12 0.09 1188.00 15622.00 6500 20240327 -0.31 4800 20240805 35.00 6500 -0.31 20250314 5610 15.51 20250103 6500 -0.31 20240327 4800 35.00 20240805 0.01 N 016590 500 201 억 1160087 N N 119 N 00 N