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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016100/price/prices-20250401.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
20250411,160309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2320,20,2,0.87,14357885,6219,59.99,2285,2345,2260,2990,1610,2300,2308.67,1.76,0,1025,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,443,-13.89,1.16,12,0.03,-167.00,2007.00,3990,20240709,-41.85,1980,20240401,17.17,3105,-25.28,20250117,2180,6.42,20250407,3990,-41.85,20240709,2060,12.62,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,150311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2340,40,2,1.74,13944105,6041,58.28,2285,2345,2260,2990,1610,2300,2308.24,1.76,0,985,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,447,-14.01,1.17,12,0.03,-167.00,2007.00,3990,20240709,-41.35,1980,20240401,18.18,3105,-24.64,20250117,2180,7.34,20250407,3990,-41.35,20240709,2060,13.59,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2335,35,2,1.52,12016565,5215,50.31,2285,2345,2260,2990,1610,2300,2304.23,1.76,0,383,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,446,-13.98,1.16,12,0.03,-167.00,2007.00,3990,20240709,-41.48,1980,20240401,17.93,3105,-24.80,20250117,2180,7.11,20250407,3990,-41.48,20240709,2060,13.35,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,130311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2335,35,2,1.52,11425830,4962,47.87,2285,2345,2260,2990,1610,2300,2302.67,1.76,0,307,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,446,-13.98,1.16,12,0.03,-167.00,2007.00,3990,20240709,-41.48,1980,20240401,17.93,3105,-24.80,20250117,2180,7.11,20250407,3990,-41.48,20240709,2060,13.35,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,120311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2335,35,2,1.52,9724675,4232,40.83,2285,2345,2260,2990,1610,2300,2297.89,1.76,0,229,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,446,-13.98,1.16,12,0.02,-167.00,2007.00,3990,20240709,-41.48,1980,20240401,17.93,3105,-24.80,20250117,2180,7.11,20250407,3990,-41.48,20240709,2060,13.35,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,110310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2340,40,2,1.74,9353320,4073,39.29,2285,2345,2260,2990,1610,2300,2296.42,1.76,0,243,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,447,-14.01,1.17,12,0.02,-167.00,2007.00,3990,20240709,-41.35,1980,20240401,18.18,3105,-24.64,20250117,2180,7.34,20250407,3990,-41.35,20240709,2060,13.59,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,100311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2260,-40,5,-1.74,3693965,1625,15.68,2285,2305,2260,2990,1610,2300,2273.21,1.76,0,42,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,432,-13.53,1.13,12,0.01,-167.00,2007.00,3990,20240709,-43.36,1980,20240401,14.14,3105,-27.21,20250117,2180,3.67,20250407,3990,-43.36,20240709,2060,9.71,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,090313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,1.76,0,0,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,439,-13.77,1.15,12,0.00,-167.00,2007.00,3990,20240709,-42.36,1980,20240401,16.16,3105,-25.93,20250117,2180,5.50,20250407,3990,-42.36,20240709,2060,11.65,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250410,160309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2300,75,2,3.37,23507370,10266,32.84,2270,2320,2250,2890,1560,2225,2289.81,1.75,0,961,2318,2271,2233,2186,2148,2295,2210,96,665,500,1420,5,1,19100894,439,-13.77,1.15,12,0.05,-167.00,2007.00,3990,20240709,-42.36,1980,20240401,16.16,3105,-25.93,20250117,2180,5.50,20250407,3990,-42.36,20240709,2060,11.65,20240411,0.24,Y,016100,500,95 억,,334735,N,N,0,N,00,N
20250410,150310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2300,75,2,3.37,22306505,9742,31.16,2270,2320,2250,2890,1560,2225,2289.73,1.75,0,968,2318,2271,2233,2186,2148,2295,2210,96,665,500,1420,5,1,19100894,439,-13.77,1.15,12,0.05,-167.00,2007.00,3990,20240709,-42.36,1980,20240401,16.16,3105,-25.93,20250117,2180,5.50,20250407,3990,-42.36,20240709,2060,11.65,20240411,0.24,Y,016100,500,95 억,,334735,N,N,0,N,00,N
20250410,140310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2305,80,2,3.60,19012075,8309,26.58,2270,2320,2250,2890,1560,2225,2288.13,1.75,0,723,2318,2271,2233,2186,2148,2295,2210,96,665,500,1420,5,1,19100894,440,-13.80,1.15,12,0.04,-167.00,2007.00,3990,20240709,-42.23,1980,20240401,16.41,3105,-25.76,20250117,2180,5.73,20250407,3990,-42.23,20240709,2060,11.89,20240411,0.24,Y,016100,500,95 억,,334735,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 20250411 160309 57 100.00 KOSDAQ 종이·목재 N N N N N 2320 20 2 0.87 14357885 6219 59.99 2285 2345 2260 2990 1610 2300 2308.67 1.76 0 1025 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 443 -13.89 1.16 12 0.03 -167.00 2007.00 3990 20240709 -41.85 1980 20240401 17.17 3105 -25.28 20250117 2180 6.42 20250407 3990 -41.85 20240709 2060 12.62 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
3 20250411 150311 57 100.00 KOSDAQ 종이·목재 N N N N N 2340 40 2 1.74 13944105 6041 58.28 2285 2345 2260 2990 1610 2300 2308.24 1.76 0 985 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 447 -14.01 1.17 12 0.03 -167.00 2007.00 3990 20240709 -41.35 1980 20240401 18.18 3105 -24.64 20250117 2180 7.34 20250407 3990 -41.35 20240709 2060 13.59 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
4 20250411 140311 57 100.00 KOSDAQ 종이·목재 N N N N N 2335 35 2 1.52 12016565 5215 50.31 2285 2345 2260 2990 1610 2300 2304.23 1.76 0 383 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 446 -13.98 1.16 12 0.03 -167.00 2007.00 3990 20240709 -41.48 1980 20240401 17.93 3105 -24.80 20250117 2180 7.11 20250407 3990 -41.48 20240709 2060 13.35 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
5 20250411 130311 57 100.00 KOSDAQ 종이·목재 N N N N N 2335 35 2 1.52 11425830 4962 47.87 2285 2345 2260 2990 1610 2300 2302.67 1.76 0 307 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 446 -13.98 1.16 12 0.03 -167.00 2007.00 3990 20240709 -41.48 1980 20240401 17.93 3105 -24.80 20250117 2180 7.11 20250407 3990 -41.48 20240709 2060 13.35 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
6 20250411 120311 57 100.00 KOSDAQ 종이·목재 N N N N N 2335 35 2 1.52 9724675 4232 40.83 2285 2345 2260 2990 1610 2300 2297.89 1.76 0 229 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 446 -13.98 1.16 12 0.02 -167.00 2007.00 3990 20240709 -41.48 1980 20240401 17.93 3105 -24.80 20250117 2180 7.11 20250407 3990 -41.48 20240709 2060 13.35 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
7 20250411 110310 57 100.00 KOSDAQ 종이·목재 N N N N N 2340 40 2 1.74 9353320 4073 39.29 2285 2345 2260 2990 1610 2300 2296.42 1.76 0 243 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 447 -14.01 1.17 12 0.02 -167.00 2007.00 3990 20240709 -41.35 1980 20240401 18.18 3105 -24.64 20250117 2180 7.34 20250407 3990 -41.35 20240709 2060 13.59 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
8 20250411 100311 57 100.00 KOSDAQ 종이·목재 N N N N N 2260 -40 5 -1.74 3693965 1625 15.68 2285 2305 2260 2990 1610 2300 2273.21 1.76 0 42 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 432 -13.53 1.13 12 0.01 -167.00 2007.00 3990 20240709 -43.36 1980 20240401 14.14 3105 -27.21 20250117 2180 3.67 20250407 3990 -43.36 20240709 2060 9.71 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
9 20250411 090313 57 100.00 KOSDAQ 종이·목재 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 1.76 0 0 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 439 -13.77 1.15 12 0.00 -167.00 2007.00 3990 20240709 -42.36 1980 20240401 16.16 3105 -25.93 20250117 2180 5.50 20250407 3990 -42.36 20240709 2060 11.65 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
10 20250410 160309 57 100.00 KOSDAQ 종이·목재 N N N N N 2300 75 2 3.37 23507370 10266 32.84 2270 2320 2250 2890 1560 2225 2289.81 1.75 0 961 2318 2271 2233 2186 2148 2295 2210 96 665 500 1420 5 1 19100894 439 -13.77 1.15 12 0.05 -167.00 2007.00 3990 20240709 -42.36 1980 20240401 16.16 3105 -25.93 20250117 2180 5.50 20250407 3990 -42.36 20240709 2060 11.65 20240411 0.24 Y 016100 500 95 억 334735 N N 0 N 00 N
11 20250410 150310 57 100.00 KOSDAQ 종이·목재 N N N N N 2300 75 2 3.37 22306505 9742 31.16 2270 2320 2250 2890 1560 2225 2289.73 1.75 0 968 2318 2271 2233 2186 2148 2295 2210 96 665 500 1420 5 1 19100894 439 -13.77 1.15 12 0.05 -167.00 2007.00 3990 20240709 -42.36 1980 20240401 16.16 3105 -25.93 20250117 2180 5.50 20250407 3990 -42.36 20240709 2060 11.65 20240411 0.24 Y 016100 500 95 억 334735 N N 0 N 00 N
12 20250410 140310 57 100.00 KOSDAQ 종이·목재 N N N N N 2305 80 2 3.60 19012075 8309 26.58 2270 2320 2250 2890 1560 2225 2288.13 1.75 0 723 2318 2271 2233 2186 2148 2295 2210 96 665 500 1420 5 1 19100894 440 -13.80 1.15 12 0.04 -167.00 2007.00 3990 20240709 -42.23 1980 20240401 16.41 3105 -25.76 20250117 2180 5.73 20250407 3990 -42.23 20240709 2060 11.89 20240411 0.24 Y 016100 500 95 억 334735 N N 0 N 00 N