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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6150,40,2,0.65,101033270,16471,36.66,6100,6150,6080,7940,4280,6110,6134.01,2.87,0,929,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2478,5.18,0.39,12,0.04,1188.00,15622.00,6500,20240327,-5.38,4800,20240805,28.12,6150,0.00,20250306,5610,9.63,20250103,6500,-5.38,20240327,4800,28.12,20240805,0.01,N,016590,500,201 억,,1158545,N,N,8,N,00,N
20250306,150312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6140,30,2,0.49,98417450,16045,35.71,6100,6150,6080,7940,4280,6110,6133.84,2.87,0,953,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2474,5.17,0.39,12,0.04,1188.00,15622.00,6500,20240327,-5.54,4800,20240805,27.92,6150,-0.16,20250306,5610,9.45,20250103,6500,-5.54,20240327,4800,27.92,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N
20250306,140312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,0,3,0.00,34965220,5723,12.74,6100,6150,6080,7940,4280,6110,6109.60,2.87,0,888,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2462,5.14,0.39,12,0.01,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6150,-0.65,20250306,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N
20250306,130311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,0,3,0.00,28803050,4713,10.49,6100,6150,6080,7940,4280,6110,6111.40,2.87,0,888,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2462,5.14,0.39,12,0.01,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6150,-0.65,20250306,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N
20250306,120312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,0,3,0.00,21486730,3514,7.82,6100,6150,6080,7940,4280,6110,6114.61,2.87,0,782,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2462,5.14,0.39,12,0.01,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6150,-0.65,20250306,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N
20250306,110310,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,0,3,0.00,15000150,2452,5.46,6100,6150,6080,7940,4280,6110,6117.52,2.87,0,787,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2462,5.14,0.39,12,0.01,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6150,-0.65,20250306,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N
20250306,100312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6120,10,2,0.16,14143400,2312,5.15,6100,6150,6080,7940,4280,6110,6117.39,2.87,0,761,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2466,5.15,0.39,12,0.01,1188.00,15622.00,6500,20240327,-5.85,4800,20240805,27.50,6150,-0.49,20250306,5610,9.09,20250103,6500,-5.85,20240327,4800,27.50,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N
20250306,090314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6090,-20,5,-0.33,965450,158,0.35,6100,6150,6080,7940,4280,6110,6110.44,2.87,0,-14,6190,6150,6070,6030,5950,6170,6050,201,1830,500,4520,10,1,40297820,2454,5.13,0.39,12,0.00,1188.00,15622.00,6500,20240327,-6.31,4800,20240805,26.88,6150,-0.98,20250306,5610,8.56,20250103,6500,-6.31,20240327,4800,26.88,20240805,0.01,N,016590,500,201 억,,1158545,N,N,19,N,00,N
20250305,160309,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,120,2,2.00,270925680,44788,197.02,5990,6110,5990,7780,4200,5990,6049.07,2.87,0,2511,6076,6032,6006,5962,5936,6020,5950,201,1790,500,4430,10,1,40297820,2462,5.14,0.39,12,0.11,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6110,0.00,20250305,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1158504,N,N,19,N,00,N
20250305,150311,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6100,110,2,1.84,264882420,43798,192.66,5990,6110,5990,7780,4200,5990,6047.82,2.87,0,2204,6076,6032,6006,5962,5936,6020,5950,201,1790,500,4430,10,1,40297820,2458,5.13,0.39,12,0.11,1188.00,15622.00,6500,20240327,-6.15,4800,20240805,27.08,6110,-0.16,20250305,5610,8.73,20250103,6500,-6.15,20240327,4800,27.08,20240805,0.01,N,016590,500,201 억,,1158504,N,N,11,N,00,N
20250305,140308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,120,2,2.00,251966700,41681,183.35,5990,6110,5990,7780,4200,5990,6045.12,2.87,0,1856,6076,6032,6006,5962,5936,6020,5950,201,1790,500,4430,10,1,40297820,2462,5.14,0.39,12,0.10,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6110,0.00,20250305,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1158504,N,N,11,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 20250306 160312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6150 40 2 0.65 101033270 16471 36.66 6100 6150 6080 7940 4280 6110 6134.01 2.87 0 929 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2478 5.18 0.39 12 0.04 1188.00 15622.00 6500 20240327 -5.38 4800 20240805 28.12 6150 0.00 20250306 5610 9.63 20250103 6500 -5.38 20240327 4800 28.12 20240805 0.01 N 016590 500 201 억 1158545 N N 8 N 00 N
3 20250306 150312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6140 30 2 0.49 98417450 16045 35.71 6100 6150 6080 7940 4280 6110 6133.84 2.87 0 953 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2474 5.17 0.39 12 0.04 1188.00 15622.00 6500 20240327 -5.54 4800 20240805 27.92 6150 -0.16 20250306 5610 9.45 20250103 6500 -5.54 20240327 4800 27.92 20240805 0.01 N 016590 500 201 억 1158545 N N 19 N 00 N
4 20250306 140312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6110 0 3 0.00 34965220 5723 12.74 6100 6150 6080 7940 4280 6110 6109.60 2.87 0 888 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2462 5.14 0.39 12 0.01 1188.00 15622.00 6500 20240327 -6.00 4800 20240805 27.29 6150 -0.65 20250306 5610 8.91 20250103 6500 -6.00 20240327 4800 27.29 20240805 0.01 N 016590 500 201 억 1158545 N N 19 N 00 N
5 20250306 130311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6110 0 3 0.00 28803050 4713 10.49 6100 6150 6080 7940 4280 6110 6111.40 2.87 0 888 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2462 5.14 0.39 12 0.01 1188.00 15622.00 6500 20240327 -6.00 4800 20240805 27.29 6150 -0.65 20250306 5610 8.91 20250103 6500 -6.00 20240327 4800 27.29 20240805 0.01 N 016590 500 201 억 1158545 N N 19 N 00 N
6 20250306 120312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6110 0 3 0.00 21486730 3514 7.82 6100 6150 6080 7940 4280 6110 6114.61 2.87 0 782 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2462 5.14 0.39 12 0.01 1188.00 15622.00 6500 20240327 -6.00 4800 20240805 27.29 6150 -0.65 20250306 5610 8.91 20250103 6500 -6.00 20240327 4800 27.29 20240805 0.01 N 016590 500 201 억 1158545 N N 19 N 00 N
7 20250306 110310 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6110 0 3 0.00 15000150 2452 5.46 6100 6150 6080 7940 4280 6110 6117.52 2.87 0 787 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2462 5.14 0.39 12 0.01 1188.00 15622.00 6500 20240327 -6.00 4800 20240805 27.29 6150 -0.65 20250306 5610 8.91 20250103 6500 -6.00 20240327 4800 27.29 20240805 0.01 N 016590 500 201 억 1158545 N N 19 N 00 N
8 20250306 100312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6120 10 2 0.16 14143400 2312 5.15 6100 6150 6080 7940 4280 6110 6117.39 2.87 0 761 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2466 5.15 0.39 12 0.01 1188.00 15622.00 6500 20240327 -5.85 4800 20240805 27.50 6150 -0.49 20250306 5610 9.09 20250103 6500 -5.85 20240327 4800 27.50 20240805 0.01 N 016590 500 201 억 1158545 N N 19 N 00 N
9 20250306 090314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6090 -20 5 -0.33 965450 158 0.35 6100 6150 6080 7940 4280 6110 6110.44 2.87 0 -14 6190 6150 6070 6030 5950 6170 6050 201 1830 500 4520 10 1 40297820 2454 5.13 0.39 12 0.00 1188.00 15622.00 6500 20240327 -6.31 4800 20240805 26.88 6150 -0.98 20250306 5610 8.56 20250103 6500 -6.31 20240327 4800 26.88 20240805 0.01 N 016590 500 201 억 1158545 N N 19 N 00 N
10 20250305 160309 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6110 120 2 2.00 270925680 44788 197.02 5990 6110 5990 7780 4200 5990 6049.07 2.87 0 2511 6076 6032 6006 5962 5936 6020 5950 201 1790 500 4430 10 1 40297820 2462 5.14 0.39 12 0.11 1188.00 15622.00 6500 20240327 -6.00 4800 20240805 27.29 6110 0.00 20250305 5610 8.91 20250103 6500 -6.00 20240327 4800 27.29 20240805 0.01 N 016590 500 201 억 1158504 N N 19 N 00 N
11 20250305 150311 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6100 110 2 1.84 264882420 43798 192.66 5990 6110 5990 7780 4200 5990 6047.82 2.87 0 2204 6076 6032 6006 5962 5936 6020 5950 201 1790 500 4430 10 1 40297820 2458 5.13 0.39 12 0.11 1188.00 15622.00 6500 20240327 -6.15 4800 20240805 27.08 6110 -0.16 20250305 5610 8.73 20250103 6500 -6.15 20240327 4800 27.08 20240805 0.01 N 016590 500 201 억 1158504 N N 11 N 00 N
12 20250305 140308 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6110 120 2 2.00 251966700 41681 183.35 5990 6110 5990 7780 4200 5990 6045.12 2.87 0 1856 6076 6032 6006 5962 5936 6020 5950 201 1790 500 4430 10 1 40297820 2462 5.14 0.39 12 0.10 1188.00 15622.00 6500 20240327 -6.00 4800 20240805 27.29 6110 0.00 20250305 5610 8.91 20250103 6500 -6.00 20240327 4800 27.29 20240805 0.01 N 016590 500 201 억 1158504 N N 11 N 00 N