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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
016100/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2340,-25,5,-1.06,1080195512,418235,6828.33,2385,2805,2315,3070,1660,2365,2582.85,1.66,0,-10318,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,447,195.00,0.99,12,2.19,12.00,2365.00,3990,20240709,-41.35,1886,20240325,24.07,3105,-24.64,20250117,2315,1.08,20250401,3990,-41.35,20240709,1980,18.18,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,N,00,N
20250401,150301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2365,0,3,0.00,1054359087,407226,6648.59,2385,2805,2315,3070,1660,2365,2589.13,1.66,0,-10185,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,452,197.08,1.00,12,2.13,12.00,2365.00,3990,20240709,-40.73,1886,20240325,25.40,3105,-23.83,20250117,2315,2.16,20250401,3990,-40.73,20240709,1980,19.44,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,N,00,N
20250401,140300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2355,-10,5,-0.42,1042379327,402158,6565.84,2385,2805,2315,3070,1660,2365,2591.96,1.66,0,-10247,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,450,196.25,1.00,12,2.11,12.00,2365.00,3990,20240709,-40.98,1886,20240325,24.87,3105,-24.15,20250117,2315,1.73,20250401,3990,-40.98,20240709,1980,18.94,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,N,00,N
20250401,130301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2360,-5,5,-0.21,1036914777,399834,6527.90,2385,2805,2315,3070,1660,2365,2593.36,1.66,0,-10408,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,451,196.67,1.00,12,2.09,12.00,2365.00,3990,20240709,-40.85,1886,20240325,25.13,3105,-23.99,20250117,2315,1.94,20250401,3990,-40.85,20240709,1980,19.19,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,N,00,N
20250401,120301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2365,0,3,0.00,1026743297,395521,6457.49,2385,2805,2315,3070,1660,2365,2595.93,1.66,0,-10725,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,452,197.08,1.00,12,2.07,12.00,2365.00,3990,20240709,-40.73,1886,20240325,25.40,3105,-23.83,20250117,2315,2.16,20250401,3990,-40.73,20240709,1980,19.44,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,N,00,N
20250401,110259,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2315,-50,5,-2.11,999362519,383894,6267.66,2385,2805,2315,3070,1660,2365,2603.23,1.66,0,-9578,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,442,192.92,0.98,12,2.01,12.00,2365.00,3990,20240709,-41.98,1886,20240325,22.75,3105,-25.44,20250117,2315,0.00,20250401,3990,-41.98,20240709,1980,16.92,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,N,00,N
20250401,100257,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2415,50,2,2.11,870644721,329316,5376.59,2385,2805,2360,3070,1660,2365,2643.80,1.66,0,-12679,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,461,201.25,1.02,12,1.72,12.00,2365.00,3990,20240709,-39.47,1886,20240325,28.05,3105,-22.22,20250117,2350,2.77,20250326,3990,-39.47,20240709,1980,21.97,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,N,00,N
20250401,090258,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,20,2,0.85,634205,266,4.34,2385,2390,2380,3070,1660,2365,2384.23,1.66,0,-242,2518,2441,2403,2326,2288,2422,2307,96,705,500,1510,5,1,19100894,456,198.75,1.01,12,0.00,12.00,2365.00,3990,20240709,-40.23,1886,20240325,26.46,3105,-23.19,20250117,2350,1.49,20250326,3990,-40.23,20240709,1980,20.45,20240401,0.26,Y,016100,500,95 억,,317322,N,N,0,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 20250401 160300 57 100.00 KOSDAQ 종이·목재 N N N N N 2340 -25 5 -1.06 1080195512 418235 6828.33 2385 2805 2315 3070 1660 2365 2582.85 1.66 0 -10318 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 447 195.00 0.99 12 2.19 12.00 2365.00 3990 20240709 -41.35 1886 20240325 24.07 3105 -24.64 20250117 2315 1.08 20250401 3990 -41.35 20240709 1980 18.18 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N
3 20250401 150301 57 100.00 KOSDAQ 종이·목재 N N N N N 2365 0 3 0.00 1054359087 407226 6648.59 2385 2805 2315 3070 1660 2365 2589.13 1.66 0 -10185 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 452 197.08 1.00 12 2.13 12.00 2365.00 3990 20240709 -40.73 1886 20240325 25.40 3105 -23.83 20250117 2315 2.16 20250401 3990 -40.73 20240709 1980 19.44 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N
4 20250401 140300 57 100.00 KOSDAQ 종이·목재 N N N N N 2355 -10 5 -0.42 1042379327 402158 6565.84 2385 2805 2315 3070 1660 2365 2591.96 1.66 0 -10247 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 450 196.25 1.00 12 2.11 12.00 2365.00 3990 20240709 -40.98 1886 20240325 24.87 3105 -24.15 20250117 2315 1.73 20250401 3990 -40.98 20240709 1980 18.94 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N
5 20250401 130301 57 100.00 KOSDAQ 종이·목재 N N N N N 2360 -5 5 -0.21 1036914777 399834 6527.90 2385 2805 2315 3070 1660 2365 2593.36 1.66 0 -10408 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 451 196.67 1.00 12 2.09 12.00 2365.00 3990 20240709 -40.85 1886 20240325 25.13 3105 -23.99 20250117 2315 1.94 20250401 3990 -40.85 20240709 1980 19.19 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N
6 20250401 120301 57 100.00 KOSDAQ 종이·목재 N N N N N 2365 0 3 0.00 1026743297 395521 6457.49 2385 2805 2315 3070 1660 2365 2595.93 1.66 0 -10725 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 452 197.08 1.00 12 2.07 12.00 2365.00 3990 20240709 -40.73 1886 20240325 25.40 3105 -23.83 20250117 2315 2.16 20250401 3990 -40.73 20240709 1980 19.44 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N
7 20250401 110259 57 100.00 KOSDAQ 종이·목재 N N N N N 2315 -50 5 -2.11 999362519 383894 6267.66 2385 2805 2315 3070 1660 2365 2603.23 1.66 0 -9578 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 442 192.92 0.98 12 2.01 12.00 2365.00 3990 20240709 -41.98 1886 20240325 22.75 3105 -25.44 20250117 2315 0.00 20250401 3990 -41.98 20240709 1980 16.92 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N
8 20250401 100257 57 100.00 KOSDAQ 종이·목재 N N N N N 2415 50 2 2.11 870644721 329316 5376.59 2385 2805 2360 3070 1660 2365 2643.80 1.66 0 -12679 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 461 201.25 1.02 12 1.72 12.00 2365.00 3990 20240709 -39.47 1886 20240325 28.05 3105 -22.22 20250117 2350 2.77 20250326 3990 -39.47 20240709 1980 21.97 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N
9 20250401 090258 57 100.00 KOSDAQ 종이·목재 N N N N N 2385 20 2 0.85 634205 266 4.34 2385 2390 2380 3070 1660 2365 2384.23 1.66 0 -242 2518 2441 2403 2326 2288 2422 2307 96 705 500 1510 5 1 19100894 456 198.75 1.01 12 0.00 12.00 2365.00 3990 20240709 -40.23 1886 20240325 26.46 3105 -23.19 20250117 2350 1.49 20250326 3990 -40.23 20240709 1980 20.45 20240401 0.26 Y 016100 500 95 억 317322 N N 0 N 00 N