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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6850,-300,5,-4.20,361391540,52296,32.10,7090,7090,6850,9290,5010,7150,6910.55,2.85,0,-2031,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2760,5.77,0.44,12,0.13,1188.00,15622.00,7250,20250320,-5.52,4800,20240805,42.71,7250,-5.52,20250320,5610,22.10,20250103,7250,-5.52,20250320,4800,42.71,20240805,0.01,N,016590,500,201 억,,1148219,N,N,73,N,00,N
20250321,150323,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,-250,5,-3.50,333478740,48240,29.61,7090,7090,6850,9290,5010,7150,6912.91,2.85,0,259,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2781,5.81,0.44,12,0.12,1188.00,15622.00,7250,20250320,-4.83,4800,20240805,43.75,7250,-4.83,20250320,5610,22.99,20250103,7250,-4.83,20250320,4800,43.75,20240805,0.01,N,016590,500,201 억,,1148219,N,N,7,N,00,N
20250321,140322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6940,-210,5,-2.94,324012250,46869,28.77,7090,7090,6850,9290,5010,7150,6913.15,2.85,0,1207,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2797,5.84,0.44,12,0.12,1188.00,15622.00,7250,20250320,-4.28,4800,20240805,44.58,7250,-4.28,20250320,5610,23.71,20250103,7250,-4.28,20250320,4800,44.58,20240805,0.01,N,016590,500,201 억,,1148219,N,N,7,N,00,N
20250321,130323,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6880,-270,5,-3.78,299361130,43299,26.58,7090,7090,6850,9290,5010,7150,6913.81,2.85,0,1714,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2772,5.79,0.44,12,0.11,1188.00,15622.00,7250,20250320,-5.10,4800,20240805,43.33,7250,-5.10,20250320,5610,22.64,20250103,7250,-5.10,20250320,4800,43.33,20240805,0.01,N,016590,500,201 억,,1148219,N,N,7,N,00,N
20250321,120324,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,-250,5,-3.50,245490110,35445,21.76,7090,7090,6860,9290,5010,7150,6925.94,2.85,0,841,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2781,5.81,0.44,12,0.09,1188.00,15622.00,7250,20250320,-4.83,4800,20240805,43.75,7250,-4.83,20250320,5610,22.99,20250103,7250,-4.83,20250320,4800,43.75,20240805,0.01,N,016590,500,201 억,,1148219,N,N,7,N,00,N
20250321,110322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6930,-220,5,-3.08,211199900,30469,18.70,7090,7090,6860,9290,5010,7150,6931.63,2.85,0,1262,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2793,5.83,0.44,12,0.08,1188.00,15622.00,7250,20250320,-4.41,4800,20240805,44.38,7250,-4.41,20250320,5610,23.53,20250103,7250,-4.41,20250320,4800,44.38,20240805,0.01,N,016590,500,201 억,,1148219,N,N,7,N,00,N
20250321,100324,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,-250,5,-3.50,153420780,22107,13.57,7090,7090,6860,9290,5010,7150,6939.92,2.85,0,2740,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2781,5.81,0.44,12,0.05,1188.00,15622.00,7250,20250320,-4.83,4800,20240805,43.75,7250,-4.83,20250320,5610,22.99,20250103,7250,-4.83,20250320,4800,43.75,20240805,0.01,N,016590,500,201 억,,1148219,N,N,7,N,00,N
20250321,090325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7070,-80,5,-1.12,18189600,2595,1.59,7090,7090,6870,9290,5010,7150,7009.48,2.85,0,-330,7663,7406,6993,6736,6323,7535,6865,201,2140,500,5290,10,1,40297820,2849,5.95,0.45,12,0.01,1188.00,15622.00,7250,20250320,-2.48,4800,20240805,47.29,7250,-2.48,20250320,5610,26.02,20250103,7250,-2.48,20250320,4800,47.29,20240805,0.01,N,016590,500,201 억,,1148219,N,N,7,N,00,N
20250320,160342,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7150,570,2,8.66,1141882260,162600,571.87,6620,7250,6580,8550,4610,6580,7022.61,2.84,0,5433,6666,6622,6536,6492,6406,6645,6515,201,1970,500,4860,10,1,40297820,2881,6.02,0.46,12,0.40,1188.00,15622.00,7250,20250320,-1.38,4800,20240805,48.96,7250,-1.38,20250320,5610,27.45,20250103,7250,-1.38,20250320,4800,48.96,20240805,0.01,N,016590,500,201 억,,1145958,N,N,7,N,00,N
20250320,150323,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7030,450,2,6.84,1068279815,152288,535.60,6620,7250,6580,8550,4610,6580,7014.87,2.84,0,7183,6666,6622,6536,6492,6406,6645,6515,201,1970,500,4860,10,1,40297820,2833,5.92,0.45,12,0.38,1188.00,15622.00,7250,20250320,-3.03,4800,20240805,46.46,7250,-3.03,20250320,5610,25.31,20250103,7250,-3.03,20250320,4800,46.46,20240805,0.01,N,016590,500,201 억,,1145958,N,N,5,N,00,N
20250320,140324,55,60.00,KOSPI,신고가,종이·목재,N,N,N,Y,60,N,7120,540,2,8.21,1009829995,144015,506.51,6620,7250,6580,8550,4610,6580,7011.98,2.84,0,2742,6666,6622,6536,6492,6406,6645,6515,201,1970,500,4860,10,1,40297820,2869,5.99,0.46,12,0.36,1188.00,15622.00,7250,20250320,-1.79,4800,20240805,48.33,7250,-1.79,20250320,5610,26.92,20250103,7250,-1.79,20250320,4800,48.33,20240805,0.01,N,016590,500,201 억,,1145958,N,N,5,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 20250321 160322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6850 -300 5 -4.20 361391540 52296 32.10 7090 7090 6850 9290 5010 7150 6910.55 2.85 0 -2031 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2760 5.77 0.44 12 0.13 1188.00 15622.00 7250 20250320 -5.52 4800 20240805 42.71 7250 -5.52 20250320 5610 22.10 20250103 7250 -5.52 20250320 4800 42.71 20240805 0.01 N 016590 500 201 억 1148219 N N 73 N 00 N
3 20250321 150323 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6900 -250 5 -3.50 333478740 48240 29.61 7090 7090 6850 9290 5010 7150 6912.91 2.85 0 259 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2781 5.81 0.44 12 0.12 1188.00 15622.00 7250 20250320 -4.83 4800 20240805 43.75 7250 -4.83 20250320 5610 22.99 20250103 7250 -4.83 20250320 4800 43.75 20240805 0.01 N 016590 500 201 억 1148219 N N 7 N 00 N
4 20250321 140322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6940 -210 5 -2.94 324012250 46869 28.77 7090 7090 6850 9290 5010 7150 6913.15 2.85 0 1207 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2797 5.84 0.44 12 0.12 1188.00 15622.00 7250 20250320 -4.28 4800 20240805 44.58 7250 -4.28 20250320 5610 23.71 20250103 7250 -4.28 20250320 4800 44.58 20240805 0.01 N 016590 500 201 억 1148219 N N 7 N 00 N
5 20250321 130323 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6880 -270 5 -3.78 299361130 43299 26.58 7090 7090 6850 9290 5010 7150 6913.81 2.85 0 1714 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2772 5.79 0.44 12 0.11 1188.00 15622.00 7250 20250320 -5.10 4800 20240805 43.33 7250 -5.10 20250320 5610 22.64 20250103 7250 -5.10 20250320 4800 43.33 20240805 0.01 N 016590 500 201 억 1148219 N N 7 N 00 N
6 20250321 120324 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6900 -250 5 -3.50 245490110 35445 21.76 7090 7090 6860 9290 5010 7150 6925.94 2.85 0 841 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2781 5.81 0.44 12 0.09 1188.00 15622.00 7250 20250320 -4.83 4800 20240805 43.75 7250 -4.83 20250320 5610 22.99 20250103 7250 -4.83 20250320 4800 43.75 20240805 0.01 N 016590 500 201 억 1148219 N N 7 N 00 N
7 20250321 110322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6930 -220 5 -3.08 211199900 30469 18.70 7090 7090 6860 9290 5010 7150 6931.63 2.85 0 1262 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2793 5.83 0.44 12 0.08 1188.00 15622.00 7250 20250320 -4.41 4800 20240805 44.38 7250 -4.41 20250320 5610 23.53 20250103 7250 -4.41 20250320 4800 44.38 20240805 0.01 N 016590 500 201 억 1148219 N N 7 N 00 N
8 20250321 100324 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6900 -250 5 -3.50 153420780 22107 13.57 7090 7090 6860 9290 5010 7150 6939.92 2.85 0 2740 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2781 5.81 0.44 12 0.05 1188.00 15622.00 7250 20250320 -4.83 4800 20240805 43.75 7250 -4.83 20250320 5610 22.99 20250103 7250 -4.83 20250320 4800 43.75 20240805 0.01 N 016590 500 201 억 1148219 N N 7 N 00 N
9 20250321 090325 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7070 -80 5 -1.12 18189600 2595 1.59 7090 7090 6870 9290 5010 7150 7009.48 2.85 0 -330 7663 7406 6993 6736 6323 7535 6865 201 2140 500 5290 10 1 40297820 2849 5.95 0.45 12 0.01 1188.00 15622.00 7250 20250320 -2.48 4800 20240805 47.29 7250 -2.48 20250320 5610 26.02 20250103 7250 -2.48 20250320 4800 47.29 20240805 0.01 N 016590 500 201 억 1148219 N N 7 N 00 N
10 20250320 160342 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7150 570 2 8.66 1141882260 162600 571.87 6620 7250 6580 8550 4610 6580 7022.61 2.84 0 5433 6666 6622 6536 6492 6406 6645 6515 201 1970 500 4860 10 1 40297820 2881 6.02 0.46 12 0.40 1188.00 15622.00 7250 20250320 -1.38 4800 20240805 48.96 7250 -1.38 20250320 5610 27.45 20250103 7250 -1.38 20250320 4800 48.96 20240805 0.01 N 016590 500 201 억 1145958 N N 7 N 00 N
11 20250320 150323 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7030 450 2 6.84 1068279815 152288 535.60 6620 7250 6580 8550 4610 6580 7014.87 2.84 0 7183 6666 6622 6536 6492 6406 6645 6515 201 1970 500 4860 10 1 40297820 2833 5.92 0.45 12 0.38 1188.00 15622.00 7250 20250320 -3.03 4800 20240805 46.46 7250 -3.03 20250320 5610 25.31 20250103 7250 -3.03 20250320 4800 46.46 20240805 0.01 N 016590 500 201 억 1145958 N N 5 N 00 N
12 20250320 140324 55 60.00 KOSPI 신고가 종이·목재 N N N Y 60 N 7120 540 2 8.21 1009829995 144015 506.51 6620 7250 6580 8550 4610 6580 7011.98 2.84 0 2742 6666 6622 6536 6492 6406 6645 6515 201 1970 500 4860 10 1 40297820 2869 5.99 0.46 12 0.36 1188.00 15622.00 7250 20250320 -1.79 4800 20240805 48.33 7250 -1.79 20250320 5610 26.92 20250103 7250 -1.79 20250320 4800 48.33 20240805 0.01 N 016590 500 201 억 1145958 N N 5 N 00 N