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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6130,-20,5,-0.33,71895825,11741,71.28,6140,6160,6100,7990,4310,6150,6123.48,2.88,0,836,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2470,5.16,0.39,12,0.03,1188.00,15622.00,6500,20240327,-5.69,4800,20240805,27.71,6160,-0.49,20250307,5610,9.27,20250103,6500,-5.69,20240327,4800,27.71,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N
20250307,150314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6120,-30,5,-0.49,70235295,11470,69.63,6140,6160,6100,7990,4310,6150,6123.39,2.88,0,1059,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2466,5.15,0.39,12,0.03,1188.00,15622.00,6500,20240327,-5.85,4800,20240805,27.50,6160,-0.65,20250307,5610,9.09,20250103,6500,-5.85,20240327,4800,27.50,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N
20250307,140313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6120,-30,5,-0.49,61850895,10100,61.32,6140,6160,6100,7990,4310,6150,6123.85,2.88,0,1059,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2466,5.15,0.39,12,0.03,1188.00,15622.00,6500,20240327,-5.85,4800,20240805,27.50,6160,-0.65,20250307,5610,9.09,20250103,6500,-5.85,20240327,4800,27.50,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N
20250307,130314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6130,-20,5,-0.33,44570185,7277,44.18,6140,6160,6100,7990,4310,6150,6124.80,2.88,0,461,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2470,5.16,0.39,12,0.02,1188.00,15622.00,6500,20240327,-5.69,4800,20240805,27.71,6160,-0.49,20250307,5610,9.27,20250103,6500,-5.69,20240327,4800,27.71,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N
20250307,120314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6110,-40,5,-0.65,22263145,3627,22.02,6140,6160,6110,7990,4310,6150,6138.17,2.88,0,742,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2462,5.14,0.39,12,0.01,1188.00,15622.00,6500,20240327,-6.00,4800,20240805,27.29,6160,-0.81,20250307,5610,8.91,20250103,6500,-6.00,20240327,4800,27.29,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N
20250307,110313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6150,0,3,0.00,10708865,1741,10.57,6140,6160,6120,7990,4310,6150,6150.99,2.88,0,168,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2478,5.18,0.39,12,0.00,1188.00,15622.00,6500,20240327,-5.38,4800,20240805,28.12,6160,-0.16,20250307,5610,9.63,20250103,6500,-5.38,20240327,4800,28.12,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N
20250307,100312,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6160,10,2,0.16,4555500,741,4.50,6140,6160,6120,7990,4310,6150,6147.77,2.88,0,-185,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2482,5.19,0.39,12,0.00,1188.00,15622.00,6500,20240327,-5.23,4800,20240805,28.33,6160,0.00,20250307,5610,9.80,20250103,6500,-5.23,20240327,4800,28.33,20240805,0.01,N,016590,500,201 억,,1159512,N,N,8,N,00,N
20250307,090314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6140,-10,5,-0.16,6140,1,0.01,6140,6140,6140,7990,4310,6150,6140.00,2.88,0,0,6196,6172,6126,6102,6056,6185,6115,201,1840,500,4550,10,1,40297820,2474,5.17,0.39,12,0.00,1188.00,15622.00,6500,20240327,-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,,1159512,N,N,8,N,00,N
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
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 20250307 160313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6130 -20 5 -0.33 71895825 11741 71.28 6140 6160 6100 7990 4310 6150 6123.48 2.88 0 836 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2470 5.16 0.39 12 0.03 1188.00 15622.00 6500 20240327 -5.69 4800 20240805 27.71 6160 -0.49 20250307 5610 9.27 20250103 6500 -5.69 20240327 4800 27.71 20240805 0.01 N 016590 500 201 억 1159512 N N 8 N 00 N
3 20250307 150314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6120 -30 5 -0.49 70235295 11470 69.63 6140 6160 6100 7990 4310 6150 6123.39 2.88 0 1059 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2466 5.15 0.39 12 0.03 1188.00 15622.00 6500 20240327 -5.85 4800 20240805 27.50 6160 -0.65 20250307 5610 9.09 20250103 6500 -5.85 20240327 4800 27.50 20240805 0.01 N 016590 500 201 억 1159512 N N 8 N 00 N
4 20250307 140313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6120 -30 5 -0.49 61850895 10100 61.32 6140 6160 6100 7990 4310 6150 6123.85 2.88 0 1059 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2466 5.15 0.39 12 0.03 1188.00 15622.00 6500 20240327 -5.85 4800 20240805 27.50 6160 -0.65 20250307 5610 9.09 20250103 6500 -5.85 20240327 4800 27.50 20240805 0.01 N 016590 500 201 억 1159512 N N 8 N 00 N
5 20250307 130314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6130 -20 5 -0.33 44570185 7277 44.18 6140 6160 6100 7990 4310 6150 6124.80 2.88 0 461 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2470 5.16 0.39 12 0.02 1188.00 15622.00 6500 20240327 -5.69 4800 20240805 27.71 6160 -0.49 20250307 5610 9.27 20250103 6500 -5.69 20240327 4800 27.71 20240805 0.01 N 016590 500 201 억 1159512 N N 8 N 00 N
6 20250307 120314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6110 -40 5 -0.65 22263145 3627 22.02 6140 6160 6110 7990 4310 6150 6138.17 2.88 0 742 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2462 5.14 0.39 12 0.01 1188.00 15622.00 6500 20240327 -6.00 4800 20240805 27.29 6160 -0.81 20250307 5610 8.91 20250103 6500 -6.00 20240327 4800 27.29 20240805 0.01 N 016590 500 201 억 1159512 N N 8 N 00 N
7 20250307 110313 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6150 0 3 0.00 10708865 1741 10.57 6140 6160 6120 7990 4310 6150 6150.99 2.88 0 168 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2478 5.18 0.39 12 0.00 1188.00 15622.00 6500 20240327 -5.38 4800 20240805 28.12 6160 -0.16 20250307 5610 9.63 20250103 6500 -5.38 20240327 4800 28.12 20240805 0.01 N 016590 500 201 억 1159512 N N 8 N 00 N
8 20250307 100312 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6160 10 2 0.16 4555500 741 4.50 6140 6160 6120 7990 4310 6150 6147.77 2.88 0 -185 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2482 5.19 0.39 12 0.00 1188.00 15622.00 6500 20240327 -5.23 4800 20240805 28.33 6160 0.00 20250307 5610 9.80 20250103 6500 -5.23 20240327 4800 28.33 20240805 0.01 N 016590 500 201 억 1159512 N N 8 N 00 N
9 20250307 090314 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6140 -10 5 -0.16 6140 1 0.01 6140 6140 6140 7990 4310 6150 6140.00 2.88 0 0 6196 6172 6126 6102 6056 6185 6115 201 1840 500 4550 10 1 40297820 2474 5.17 0.39 12 0.00 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 1159512 N N 8 N 00 N
10 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
11 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
12 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