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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,0,3,0.00,27117875,11447,213.76,2380,2380,2360,3080,1660,2370,2368.99,1.49,0,5115,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,453,-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,,283781,N,N,123,N,00,N
20250513,150309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,26757635,11295,210.92,2380,2380,2360,3080,1660,2370,2368.98,1.49,0,2521,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.06,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
20250513,140309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,14610915,6172,115.26,2380,2380,2360,3080,1660,2370,2367.29,1.49,0,479,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
20250513,130310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,11891275,5023,93.80,2380,2380,2360,3080,1660,2370,2367.37,1.49,0,-70,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
20250513,120310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,11869900,5014,93.63,2380,2380,2360,3080,1660,2370,2367.35,1.49,0,-70,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.27,Y,016100,500,95 억,,283781,N,N,132,N,00,N
20250513,110309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,0,3,0.00,8611145,3639,67.96,2380,2380,2360,3080,1660,2370,2366.35,1.49,0,4,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,453,-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,,283781,N,N,132,N,00,N
20250513,100310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,0,3,0.00,2071570,874,16.32,2380,2380,2370,3080,1660,2370,2370.22,1.49,0,-235,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,453,-14.19,1.18,12,0.00,-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,,283781,N,N,132,N,00,N
20250513,090312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,10,2,0.42,839170,354,6.61,2380,2380,2370,3080,1660,2370,2370.54,1.49,0,-235,2413,2391,2368,2346,2323,2380,2335,96,710,500,1510,5,1,19100894,455,-14.25,1.19,12,0.00,-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,,283781,N,N,132,N,00,N
20250512,160305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-5,5,-0.21,12637545,5355,26.21,2385,2390,2345,3085,1665,2375,2359.95,1.48,0,727,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,453,-14.19,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.26,Y,016100,500,95 억,,283054,N,N,132,N,00,N
20250512,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-5,5,-0.21,11912460,5049,24.71,2385,2390,2345,3085,1665,2375,2359.37,1.48,0,633,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,453,-14.19,1.18,12,0.03,-167.00,2007.00,3990,20240709,-40.60,2135,20241210,11.01,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.26,Y,016100,500,95 억,,283054,N,N,981,N,00,N
20250512,140307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,0,3,0.00,8463345,3593,17.59,2385,2390,2345,3085,1665,2375,2355.51,1.48,0,64,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.02,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,283054,N,N,981,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 20250513 160305 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 0 3 0.00 27117875 11447 213.76 2380 2380 2360 3080 1660 2370 2368.99 1.49 0 5115 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 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 283781 N N 123 N 00 N
3 20250513 150309 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 5 2 0.21 26757635 11295 210.92 2380 2380 2360 3080 1660 2370 2368.98 1.49 0 2521 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 5 1 19100894 454 -14.22 1.18 12 0.06 -167.00 2007.00 3990 20240709 -40.48 2135 20241210 11.24 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.27 Y 016100 500 95 억 283781 N N 132 N 00 N
4 20250513 140309 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 5 2 0.21 14610915 6172 115.26 2380 2380 2360 3080 1660 2370 2367.29 1.49 0 479 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 5 1 19100894 454 -14.22 1.18 12 0.03 -167.00 2007.00 3990 20240709 -40.48 2135 20241210 11.24 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.27 Y 016100 500 95 억 283781 N N 132 N 00 N
5 20250513 130310 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 5 2 0.21 11891275 5023 93.80 2380 2380 2360 3080 1660 2370 2367.37 1.49 0 -70 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 5 1 19100894 454 -14.22 1.18 12 0.03 -167.00 2007.00 3990 20240709 -40.48 2135 20241210 11.24 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.27 Y 016100 500 95 억 283781 N N 132 N 00 N
6 20250513 120310 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 5 2 0.21 11869900 5014 93.63 2380 2380 2360 3080 1660 2370 2367.35 1.49 0 -70 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 5 1 19100894 454 -14.22 1.18 12 0.03 -167.00 2007.00 3990 20240709 -40.48 2135 20241210 11.24 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.27 Y 016100 500 95 억 283781 N N 132 N 00 N
7 20250513 110309 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 0 3 0.00 8611145 3639 67.96 2380 2380 2360 3080 1660 2370 2366.35 1.49 0 4 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 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 283781 N N 132 N 00 N
8 20250513 100310 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 0 3 0.00 2071570 874 16.32 2380 2380 2370 3080 1660 2370 2370.22 1.49 0 -235 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 5 1 19100894 453 -14.19 1.18 12 0.00 -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 283781 N N 132 N 00 N
9 20250513 090312 57 100.00 KOSDAQ 종이·목재 N N N N N 2380 10 2 0.42 839170 354 6.61 2380 2380 2370 3080 1660 2370 2370.54 1.49 0 -235 2413 2391 2368 2346 2323 2380 2335 96 710 500 1510 5 1 19100894 455 -14.25 1.19 12 0.00 -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 283781 N N 132 N 00 N
10 20250512 160305 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 -5 5 -0.21 12637545 5355 26.21 2385 2390 2345 3085 1665 2375 2359.95 1.48 0 727 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 453 -14.19 1.18 12 0.03 -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 0.26 Y 016100 500 95 억 283054 N N 132 N 00 N
11 20250512 150307 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 -5 5 -0.21 11912460 5049 24.71 2385 2390 2345 3085 1665 2375 2359.37 1.48 0 633 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 453 -14.19 1.18 12 0.03 -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 0.26 Y 016100 500 95 억 283054 N N 981 N 00 N
12 20250512 140307 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 0 3 0.00 8463345 3593 17.59 2385 2390 2345 3085 1665 2375 2355.51 1.48 0 64 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.02 -167.00 2007.00 3990 20240709 -40.48 2135 20241210 11.24 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.26 Y 016100 500 95 억 283054 N N 981 N 00 N