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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7580,-70,5,-0.92,111624945,14778,127.86,7620,7650,7410,9940,5360,7650,7553.45,2.85,0,1,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3055,8.69,0.47,12,0.04,872.00,16262.00,8020,20250416,-5.49,4800,20240805,57.92,8020,-5.49,20250416,5610,35.12,20250103,8020,-5.49,20250416,4800,57.92,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,3249,N,00,N
20250422,150317,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7550,-100,5,-1.31,97787115,12948,112.03,7620,7650,7410,9940,5360,7650,7552.29,2.85,0,222,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3042,8.66,0.46,12,0.03,872.00,16262.00,8020,20250416,-5.86,4800,20240805,57.29,8020,-5.86,20250416,5610,34.58,20250103,8020,-5.86,20250416,4800,57.29,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N
20250422,140318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7560,-90,5,-1.18,81003855,10725,92.79,7620,7650,7410,9940,5360,7650,7552.81,2.85,0,534,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3047,8.67,0.46,12,0.03,872.00,16262.00,8020,20250416,-5.74,4800,20240805,57.50,8020,-5.74,20250416,5610,34.76,20250103,8020,-5.74,20250416,4800,57.50,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N
20250422,130317,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7570,-80,5,-1.05,75376405,9981,86.36,7620,7650,7410,9940,5360,7650,7551.99,2.85,0,254,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3051,8.68,0.47,12,0.02,872.00,16262.00,8020,20250416,-5.61,4800,20240805,57.71,8020,-5.61,20250416,5610,34.94,20250103,8020,-5.61,20250416,4800,57.71,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N
20250422,120318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7580,-70,5,-0.92,51348805,6806,58.89,7620,7650,7410,9940,5360,7650,7544.64,2.85,0,1297,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3055,8.69,0.47,12,0.02,872.00,16262.00,8020,20250416,-5.49,4800,20240805,57.92,8020,-5.49,20250416,5610,35.12,20250103,8020,-5.49,20250416,4800,57.92,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N
20250422,110318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7590,-60,5,-0.78,43669915,5793,50.12,7620,7650,7410,9940,5360,7650,7538.39,2.85,0,1471,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3059,8.70,0.47,12,0.01,872.00,16262.00,8020,20250416,-5.36,4800,20240805,58.12,8020,-5.36,20250416,5610,35.29,20250103,8020,-5.36,20250416,4800,58.12,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N
20250422,100318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7550,-100,5,-1.31,36175590,4804,41.56,7620,7650,7410,9940,5360,7650,7530.31,2.85,0,1302,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3042,8.66,0.46,12,0.01,872.00,16262.00,8020,20250416,-5.86,4800,20240805,57.29,8020,-5.86,20250416,5610,34.58,20250103,8020,-5.86,20250416,4800,57.29,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N
20250422,090318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7590,-60,5,-0.78,737780,97,0.84,7620,7650,7590,9940,5360,7650,7605.98,2.85,0,-40,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3059,8.70,0.47,12,0.00,872.00,16262.00,8020,20250416,-5.36,4800,20240805,58.12,8020,-5.36,20250416,5610,35.29,20250103,8020,-5.36,20250416,4800,58.12,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N
20250421,160312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7650,0,3,0.00,88002540,11558,63.91,7630,7710,7530,9940,5360,7650,7613.99,2.86,0,-1391,7890,7770,7630,7510,7370,7700,7440,201,2290,500,5350,10,1,40297820,3083,8.77,0.47,12,0.03,872.00,16262.00,8020,20250416,-4.61,4800,20240805,59.38,8020,-4.61,20250416,5610,36.36,20250103,8020,-4.61,20250416,4800,59.38,20240805,0.02,Y,016590,500,201 억,,1150731,N,N,439,N,00,N
20250421,150316,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7630,-20,5,-0.26,78869200,10358,57.28,7630,7710,7530,9940,5360,7650,7614.33,2.86,0,-2089,7890,7770,7630,7510,7370,7700,7440,201,2290,500,5350,10,1,40297820,3075,8.75,0.47,12,0.03,872.00,16262.00,8020,20250416,-4.86,4800,20240805,58.96,8020,-4.86,20250416,5610,36.01,20250103,8020,-4.86,20250416,4800,58.96,20240805,0.02,Y,016590,500,201 억,,1150731,N,N,253,N,00,N
20250421,140317,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7590,-60,5,-0.78,50217830,6615,36.58,7630,7650,7530,9940,5360,7650,7591.51,2.86,0,-1664,7890,7770,7630,7510,7370,7700,7440,201,2290,500,5350,10,1,40297820,3059,8.70,0.47,12,0.02,872.00,16262.00,8020,20250416,-5.36,4800,20240805,58.12,8020,-5.36,20250416,5610,35.29,20250103,8020,-5.36,20250416,4800,58.12,20240805,0.02,Y,016590,500,201 억,,1150731,N,N,253,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 20250422 160313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7580 -70 5 -0.92 111624945 14778 127.86 7620 7650 7410 9940 5360 7650 7553.45 2.85 0 1 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3055 8.69 0.47 12 0.04 872.00 16262.00 8020 20250416 -5.49 4800 20240805 57.92 8020 -5.49 20250416 5610 35.12 20250103 8020 -5.49 20250416 4800 57.92 20240805 0.02 Y 016590 500 201 억 1149340 N N 3249 N 00 N
3 20250422 150317 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7550 -100 5 -1.31 97787115 12948 112.03 7620 7650 7410 9940 5360 7650 7552.29 2.85 0 222 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3042 8.66 0.46 12 0.03 872.00 16262.00 8020 20250416 -5.86 4800 20240805 57.29 8020 -5.86 20250416 5610 34.58 20250103 8020 -5.86 20250416 4800 57.29 20240805 0.02 Y 016590 500 201 억 1149340 N N 439 N 00 N
4 20250422 140318 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7560 -90 5 -1.18 81003855 10725 92.79 7620 7650 7410 9940 5360 7650 7552.81 2.85 0 534 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3047 8.67 0.46 12 0.03 872.00 16262.00 8020 20250416 -5.74 4800 20240805 57.50 8020 -5.74 20250416 5610 34.76 20250103 8020 -5.74 20250416 4800 57.50 20240805 0.02 Y 016590 500 201 억 1149340 N N 439 N 00 N
5 20250422 130317 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7570 -80 5 -1.05 75376405 9981 86.36 7620 7650 7410 9940 5360 7650 7551.99 2.85 0 254 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3051 8.68 0.47 12 0.02 872.00 16262.00 8020 20250416 -5.61 4800 20240805 57.71 8020 -5.61 20250416 5610 34.94 20250103 8020 -5.61 20250416 4800 57.71 20240805 0.02 Y 016590 500 201 억 1149340 N N 439 N 00 N
6 20250422 120318 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7580 -70 5 -0.92 51348805 6806 58.89 7620 7650 7410 9940 5360 7650 7544.64 2.85 0 1297 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3055 8.69 0.47 12 0.02 872.00 16262.00 8020 20250416 -5.49 4800 20240805 57.92 8020 -5.49 20250416 5610 35.12 20250103 8020 -5.49 20250416 4800 57.92 20240805 0.02 Y 016590 500 201 억 1149340 N N 439 N 00 N
7 20250422 110318 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7590 -60 5 -0.78 43669915 5793 50.12 7620 7650 7410 9940 5360 7650 7538.39 2.85 0 1471 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3059 8.70 0.47 12 0.01 872.00 16262.00 8020 20250416 -5.36 4800 20240805 58.12 8020 -5.36 20250416 5610 35.29 20250103 8020 -5.36 20250416 4800 58.12 20240805 0.02 Y 016590 500 201 억 1149340 N N 439 N 00 N
8 20250422 100318 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7550 -100 5 -1.31 36175590 4804 41.56 7620 7650 7410 9940 5360 7650 7530.31 2.85 0 1302 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3042 8.66 0.46 12 0.01 872.00 16262.00 8020 20250416 -5.86 4800 20240805 57.29 8020 -5.86 20250416 5610 34.58 20250103 8020 -5.86 20250416 4800 57.29 20240805 0.02 Y 016590 500 201 억 1149340 N N 439 N 00 N
9 20250422 090318 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7590 -60 5 -0.78 737780 97 0.84 7620 7650 7590 9940 5360 7650 7605.98 2.85 0 -40 7810 7730 7630 7550 7450 7770 7590 201 2290 500 5350 10 1 40297820 3059 8.70 0.47 12 0.00 872.00 16262.00 8020 20250416 -5.36 4800 20240805 58.12 8020 -5.36 20250416 5610 35.29 20250103 8020 -5.36 20250416 4800 58.12 20240805 0.02 Y 016590 500 201 억 1149340 N N 439 N 00 N
10 20250421 160312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7650 0 3 0.00 88002540 11558 63.91 7630 7710 7530 9940 5360 7650 7613.99 2.86 0 -1391 7890 7770 7630 7510 7370 7700 7440 201 2290 500 5350 10 1 40297820 3083 8.77 0.47 12 0.03 872.00 16262.00 8020 20250416 -4.61 4800 20240805 59.38 8020 -4.61 20250416 5610 36.36 20250103 8020 -4.61 20250416 4800 59.38 20240805 0.02 Y 016590 500 201 억 1150731 N N 439 N 00 N
11 20250421 150316 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7630 -20 5 -0.26 78869200 10358 57.28 7630 7710 7530 9940 5360 7650 7614.33 2.86 0 -2089 7890 7770 7630 7510 7370 7700 7440 201 2290 500 5350 10 1 40297820 3075 8.75 0.47 12 0.03 872.00 16262.00 8020 20250416 -4.86 4800 20240805 58.96 8020 -4.86 20250416 5610 36.01 20250103 8020 -4.86 20250416 4800 58.96 20240805 0.02 Y 016590 500 201 억 1150731 N N 253 N 00 N
12 20250421 140317 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7590 -60 5 -0.78 50217830 6615 36.58 7630 7650 7530 9940 5360 7650 7591.51 2.86 0 -1664 7890 7770 7630 7510 7370 7700 7440 201 2290 500 5350 10 1 40297820 3059 8.70 0.47 12 0.02 872.00 16262.00 8020 20250416 -5.36 4800 20240805 58.12 8020 -5.36 20250416 5610 35.29 20250103 8020 -5.36 20250416 4800 58.12 20240805 0.02 Y 016590 500 201 억 1150731 N N 253 N 00 N