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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160311,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7280,100,2,1.39,266398030,36323,100.77,7190,7500,7110,9330,5030,7180,7334.14,2.88,0,-5413,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2934,8.35,0.45,12,0.09,872.00,16262.00,7500,20250414,-2.93,4800,20240805,51.67,7500,-2.93,20250414,5610,29.77,20250103,7500,-2.93,20250414,4800,51.67,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
20250414,150313,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7270,90,2,1.25,252697370,34453,95.58,7190,7500,7110,9330,5030,7180,7334.55,2.88,0,-4589,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2930,8.34,0.45,12,0.09,872.00,16262.00,7500,20250414,-3.07,4800,20240805,51.46,7500,-3.07,20250414,5610,29.59,20250103,7500,-3.07,20250414,4800,51.46,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
20250414,140313,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7340,160,2,2.23,234882840,32016,88.82,7190,7500,7110,9330,5030,7180,7336.42,2.88,0,-4006,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2958,8.42,0.45,12,0.08,872.00,16262.00,7500,20250414,-2.13,4800,20240805,52.92,7500,-2.13,20250414,5610,30.84,20250103,7500,-2.13,20250414,4800,52.92,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
20250414,130313,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7330,150,2,2.09,219408560,29904,82.96,7190,7500,7110,9330,5030,7180,7337.10,2.88,0,-4176,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2954,8.41,0.45,12,0.07,872.00,16262.00,7500,20250414,-2.27,4800,20240805,52.71,7500,-2.27,20250414,5610,30.66,20250103,7500,-2.27,20250414,4800,52.71,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
20250414,120314,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7370,190,2,2.65,205679010,28036,77.78,7190,7500,7110,9330,5030,7180,7336.25,2.88,0,-4201,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2970,8.45,0.45,12,0.07,872.00,16262.00,7500,20250414,-1.73,4800,20240805,53.54,7500,-1.73,20250414,5610,31.37,20250103,7500,-1.73,20250414,4800,53.54,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
20250414,110312,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7320,140,2,1.95,177609210,24230,67.22,7190,7500,7110,9330,5030,7180,7330.14,2.88,0,-3228,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2950,8.39,0.45,12,0.06,872.00,16262.00,7500,20250414,-2.40,4800,20240805,52.50,7500,-2.40,20250414,5610,30.48,20250103,7500,-2.40,20250414,4800,52.50,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
20250414,100313,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7350,170,2,2.37,140584520,19133,53.08,7190,7500,7110,9330,5030,7180,7347.75,2.88,0,-4662,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2962,8.43,0.45,12,0.05,872.00,16262.00,7500,20250414,-2.00,4800,20240805,53.12,7500,-2.00,20250414,5610,31.02,20250103,7500,-2.00,20250414,4800,53.12,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
20250414,090313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7180,0,3,0.00,940740,131,0.36,7190,7190,7180,9330,5030,7180,7181.22,2.88,0,10,7400,7290,7140,7030,6880,7345,7085,201,2150,500,5020,10,1,40297820,2893,8.23,0.44,12,0.00,872.00,16262.00,7250,20250320,-0.97,4800,20240805,49.58,7250,-0.97,20250320,5610,27.99,20250103,7250,-0.97,20250320,4800,49.58,20240805,0.01,Y,016590,500,201 억,,1159672,N,N,0,N,00,N
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
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 20250414 160311 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7280 100 2 1.39 266398030 36323 100.77 7190 7500 7110 9330 5030 7180 7334.14 2.88 0 -5413 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2934 8.35 0.45 12 0.09 872.00 16262.00 7500 20250414 -2.93 4800 20240805 51.67 7500 -2.93 20250414 5610 29.77 20250103 7500 -2.93 20250414 4800 51.67 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
3 20250414 150313 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7270 90 2 1.25 252697370 34453 95.58 7190 7500 7110 9330 5030 7180 7334.55 2.88 0 -4589 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2930 8.34 0.45 12 0.09 872.00 16262.00 7500 20250414 -3.07 4800 20240805 51.46 7500 -3.07 20250414 5610 29.59 20250103 7500 -3.07 20250414 4800 51.46 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
4 20250414 140313 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7340 160 2 2.23 234882840 32016 88.82 7190 7500 7110 9330 5030 7180 7336.42 2.88 0 -4006 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2958 8.42 0.45 12 0.08 872.00 16262.00 7500 20250414 -2.13 4800 20240805 52.92 7500 -2.13 20250414 5610 30.84 20250103 7500 -2.13 20250414 4800 52.92 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
5 20250414 130313 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7330 150 2 2.09 219408560 29904 82.96 7190 7500 7110 9330 5030 7180 7337.10 2.88 0 -4176 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2954 8.41 0.45 12 0.07 872.00 16262.00 7500 20250414 -2.27 4800 20240805 52.71 7500 -2.27 20250414 5610 30.66 20250103 7500 -2.27 20250414 4800 52.71 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
6 20250414 120314 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7370 190 2 2.65 205679010 28036 77.78 7190 7500 7110 9330 5030 7180 7336.25 2.88 0 -4201 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2970 8.45 0.45 12 0.07 872.00 16262.00 7500 20250414 -1.73 4800 20240805 53.54 7500 -1.73 20250414 5610 31.37 20250103 7500 -1.73 20250414 4800 53.54 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
7 20250414 110312 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7320 140 2 1.95 177609210 24230 67.22 7190 7500 7110 9330 5030 7180 7330.14 2.88 0 -3228 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2950 8.39 0.45 12 0.06 872.00 16262.00 7500 20250414 -2.40 4800 20240805 52.50 7500 -2.40 20250414 5610 30.48 20250103 7500 -2.40 20250414 4800 52.50 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
8 20250414 100313 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7350 170 2 2.37 140584520 19133 53.08 7190 7500 7110 9330 5030 7180 7347.75 2.88 0 -4662 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2962 8.43 0.45 12 0.05 872.00 16262.00 7500 20250414 -2.00 4800 20240805 53.12 7500 -2.00 20250414 5610 31.02 20250103 7500 -2.00 20250414 4800 53.12 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
9 20250414 090313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7180 0 3 0.00 940740 131 0.36 7190 7190 7180 9330 5030 7180 7181.22 2.88 0 10 7400 7290 7140 7030 6880 7345 7085 201 2150 500 5020 10 1 40297820 2893 8.23 0.44 12 0.00 872.00 16262.00 7250 20250320 -0.97 4800 20240805 49.58 7250 -0.97 20250320 5610 27.99 20250103 7250 -0.97 20250320 4800 49.58 20240805 0.01 Y 016590 500 201 억 1159672 N N 0 N 00 N
10 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
11 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
12 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