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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016100/price/prices-20250501.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
20250516,160250,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2350,-35,5,-1.47,36998170,15715,126.20,2385,2385,2320,3100,1670,2385,2354.38,1.52,0,-3042,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,449,-14.07,1.17,12,0.08,-167.00,2007.00,3990,20240709,-41.10,2135,20241210,10.07,3105,-24.32,20250117,2180,7.80,20250407,3990,-41.10,20240709,2135,10.07,20241210,0.27,Y,016100,500,95 억,,290534,N,N,2766,N,00,N
20250516,150253,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2350,-35,5,-1.47,35389175,15030,120.70,2385,2385,2320,3100,1670,2385,2354.57,1.52,0,-2807,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,449,-14.07,1.17,12,0.08,-167.00,2007.00,3990,20240709,-41.10,2135,20241210,10.07,3105,-24.32,20250117,2180,7.80,20250407,3990,-41.10,20240709,2135,10.07,20241210,0.27,Y,016100,500,95 억,,290534,N,N,0,N,00,N
20250516,140253,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2345,-40,5,-1.68,30057345,12753,102.42,2385,2385,2320,3100,1670,2385,2356.88,1.52,0,-1820,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,448,-14.04,1.17,12,0.07,-167.00,2007.00,3990,20240709,-41.23,2135,20241210,9.84,3105,-24.48,20250117,2180,7.57,20250407,3990,-41.23,20240709,2135,9.84,20241210,0.27,Y,016100,500,95 억,,290534,N,N,0,N,00,N
20250516,130251,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-15,5,-0.63,26567405,11269,90.50,2385,2385,2320,3100,1670,2385,2357.57,1.52,0,-1763,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,453,-14.19,1.18,12,0.06,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.27,Y,016100,500,95 억,,290534,N,N,0,N,00,N
20250516,120252,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,0,3,0.00,26479425,11232,90.20,2385,2385,2320,3100,1670,2385,2357.50,1.52,0,-1758,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,456,-14.28,1.19,12,0.06,-167.00,2007.00,3990,20240709,-40.23,2135,20241210,11.71,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.27,Y,016100,500,95 억,,290534,N,N,0,N,00,N
20250516,110244,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2365,-20,5,-0.84,21926250,9307,74.74,2385,2385,2320,3100,1670,2385,2355.89,1.52,0,-34,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,452,-14.16,1.18,12,0.05,-167.00,2007.00,3990,20240709,-40.73,2135,20241210,10.77,3105,-23.83,20250117,2180,8.49,20250407,3990,-40.73,20240709,2135,10.77,20241210,0.27,Y,016100,500,95 억,,290534,N,N,0,N,00,N
20250516,100254,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-15,5,-0.63,8296535,3525,28.31,2385,2385,2320,3100,1670,2385,2353.63,1.52,0,113,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,453,-14.19,1.18,12,0.02,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.27,Y,016100,500,95 억,,290534,N,N,0,N,00,N
20250516,090253,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,0,3,0.00,2385,1,0.01,2385,2385,2385,3100,1670,2385,2385.00,1.52,0,0,2445,2415,2355,2325,2265,2430,2340,96,715,500,1520,5,1,19100894,456,-14.28,1.19,12,0.00,-167.00,2007.00,3990,20240709,-40.23,2135,20241210,11.71,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.27,Y,016100,500,95 억,,290534,N,N,0,N,00,N
20250515,160309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,5,2,0.21,29186235,12452,105.80,2380,2385,2295,3090,1670,2380,2343.90,1.52,0,-599,2423,2401,2373,2351,2323,2387,2337,96,710,500,1520,5,1,19100894,456,-14.28,1.19,12,0.07,-167.00,2007.00,3990,20240709,-40.23,2135,20241210,11.71,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.27,Y,016100,500,95 억,,291208,N,N,167,N,00,N
20250515,150310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,5,2,0.21,26335595,11253,95.62,2380,2385,2295,3090,1670,2380,2340.32,1.52,0,-572,2423,2401,2373,2351,2323,2387,2337,96,710,500,1520,5,1,19100894,456,-14.28,1.19,12,0.06,-167.00,2007.00,3990,20240709,-40.23,2135,20241210,11.71,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.27,Y,016100,500,95 억,,291208,N,N,167,N,00,N
20250515,140310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,0,3,0.00,22032045,9431,80.13,2380,2380,2295,3090,1670,2380,2336.13,1.52,0,-491,2423,2401,2373,2351,2323,2387,2337,96,710,500,1520,5,1,19100894,455,-14.25,1.19,12,0.05,-167.00,2007.00,3990,20240709,-40.35,2135,20241210,11.48,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.27,Y,016100,500,95 억,,291208,N,N,167,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 20250516 160250 57 100.00 KOSDAQ 종이·목재 N N N N N 2350 -35 5 -1.47 36998170 15715 126.20 2385 2385 2320 3100 1670 2385 2354.38 1.52 0 -3042 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 449 -14.07 1.17 12 0.08 -167.00 2007.00 3990 20240709 -41.10 2135 20241210 10.07 3105 -24.32 20250117 2180 7.80 20250407 3990 -41.10 20240709 2135 10.07 20241210 0.27 Y 016100 500 95 억 290534 N N 2766 N 00 N
3 20250516 150253 57 100.00 KOSDAQ 종이·목재 N N N N N 2350 -35 5 -1.47 35389175 15030 120.70 2385 2385 2320 3100 1670 2385 2354.57 1.52 0 -2807 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 449 -14.07 1.17 12 0.08 -167.00 2007.00 3990 20240709 -41.10 2135 20241210 10.07 3105 -24.32 20250117 2180 7.80 20250407 3990 -41.10 20240709 2135 10.07 20241210 0.27 Y 016100 500 95 억 290534 N N 0 N 00 N
4 20250516 140253 57 100.00 KOSDAQ 종이·목재 N N N N N 2345 -40 5 -1.68 30057345 12753 102.42 2385 2385 2320 3100 1670 2385 2356.88 1.52 0 -1820 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 448 -14.04 1.17 12 0.07 -167.00 2007.00 3990 20240709 -41.23 2135 20241210 9.84 3105 -24.48 20250117 2180 7.57 20250407 3990 -41.23 20240709 2135 9.84 20241210 0.27 Y 016100 500 95 억 290534 N N 0 N 00 N
5 20250516 130251 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 -15 5 -0.63 26567405 11269 90.50 2385 2385 2320 3100 1670 2385 2357.57 1.52 0 -1763 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 453 -14.19 1.18 12 0.06 -167.00 2007.00 3990 20240709 -40.60 2135 20241210 11.01 3105 -23.67 20250117 2180 8.72 20250407 3990 -40.60 20240709 2135 11.01 20241210 0.27 Y 016100 500 95 억 290534 N N 0 N 00 N
6 20250516 120252 57 100.00 KOSDAQ 종이·목재 N N N N N 2385 0 3 0.00 26479425 11232 90.20 2385 2385 2320 3100 1670 2385 2357.50 1.52 0 -1758 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 456 -14.28 1.19 12 0.06 -167.00 2007.00 3990 20240709 -40.23 2135 20241210 11.71 3105 -23.19 20250117 2180 9.40 20250407 3990 -40.23 20240709 2135 11.71 20241210 0.27 Y 016100 500 95 억 290534 N N 0 N 00 N
7 20250516 110244 57 100.00 KOSDAQ 종이·목재 N N N N N 2365 -20 5 -0.84 21926250 9307 74.74 2385 2385 2320 3100 1670 2385 2355.89 1.52 0 -34 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 452 -14.16 1.18 12 0.05 -167.00 2007.00 3990 20240709 -40.73 2135 20241210 10.77 3105 -23.83 20250117 2180 8.49 20250407 3990 -40.73 20240709 2135 10.77 20241210 0.27 Y 016100 500 95 억 290534 N N 0 N 00 N
8 20250516 100254 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 -15 5 -0.63 8296535 3525 28.31 2385 2385 2320 3100 1670 2385 2353.63 1.52 0 113 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 453 -14.19 1.18 12 0.02 -167.00 2007.00 3990 20240709 -40.60 2135 20241210 11.01 3105 -23.67 20250117 2180 8.72 20250407 3990 -40.60 20240709 2135 11.01 20241210 0.27 Y 016100 500 95 억 290534 N N 0 N 00 N
9 20250516 090253 57 100.00 KOSDAQ 종이·목재 N N N N N 2385 0 3 0.00 2385 1 0.01 2385 2385 2385 3100 1670 2385 2385.00 1.52 0 0 2445 2415 2355 2325 2265 2430 2340 96 715 500 1520 5 1 19100894 456 -14.28 1.19 12 0.00 -167.00 2007.00 3990 20240709 -40.23 2135 20241210 11.71 3105 -23.19 20250117 2180 9.40 20250407 3990 -40.23 20240709 2135 11.71 20241210 0.27 Y 016100 500 95 억 290534 N N 0 N 00 N
10 20250515 160309 57 100.00 KOSDAQ 종이·목재 N N N N N 2385 5 2 0.21 29186235 12452 105.80 2380 2385 2295 3090 1670 2380 2343.90 1.52 0 -599 2423 2401 2373 2351 2323 2387 2337 96 710 500 1520 5 1 19100894 456 -14.28 1.19 12 0.07 -167.00 2007.00 3990 20240709 -40.23 2135 20241210 11.71 3105 -23.19 20250117 2180 9.40 20250407 3990 -40.23 20240709 2135 11.71 20241210 0.27 Y 016100 500 95 억 291208 N N 167 N 00 N
11 20250515 150310 57 100.00 KOSDAQ 종이·목재 N N N N N 2385 5 2 0.21 26335595 11253 95.62 2380 2385 2295 3090 1670 2380 2340.32 1.52 0 -572 2423 2401 2373 2351 2323 2387 2337 96 710 500 1520 5 1 19100894 456 -14.28 1.19 12 0.06 -167.00 2007.00 3990 20240709 -40.23 2135 20241210 11.71 3105 -23.19 20250117 2180 9.40 20250407 3990 -40.23 20240709 2135 11.71 20241210 0.27 Y 016100 500 95 억 291208 N N 167 N 00 N
12 20250515 140310 57 100.00 KOSDAQ 종이·목재 N N N N N 2380 0 3 0.00 22032045 9431 80.13 2380 2380 2295 3090 1670 2380 2336.13 1.52 0 -491 2423 2401 2373 2351 2323 2387 2337 96 710 500 1520 5 1 19100894 455 -14.25 1.19 12 0.05 -167.00 2007.00 3990 20240709 -40.35 2135 20241210 11.48 3105 -23.35 20250117 2180 9.17 20250407 3990 -40.35 20240709 2135 11.48 20241210 0.27 Y 016100 500 95 억 291208 N N 167 N 00 N