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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-5,5,-0.21,47638055,20402,150.68,2375,2375,2315,3085,1665,2375,2334.97,1.47,0,-395,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,453,-14.19,1.18,12,0.11,-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,,281019,N,N,0,N,00,N
20250430,150320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2335,-40,5,-1.68,41716500,17877,132.03,2375,2375,2315,3085,1665,2375,2333.53,1.47,0,-9,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,446,-13.98,1.16,12,0.09,-167.00,2007.00,3990,20240709,-41.48,2135,20241210,9.37,3105,-24.80,20250117,2180,7.11,20250407,3990,-41.48,20240709,2135,9.37,20241210,0.26,Y,016100,500,95 억,,281019,N,N,0,N,00,N
20250430,140320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2340,-35,5,-1.47,39754725,17035,125.81,2375,2375,2315,3085,1665,2375,2333.71,1.47,0,44,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,447,-14.01,1.17,12,0.09,-167.00,2007.00,3990,20240709,-41.35,2135,20241210,9.60,3105,-24.64,20250117,2180,7.34,20250407,3990,-41.35,20240709,2135,9.60,20241210,0.26,Y,016100,500,95 억,,281019,N,N,0,N,00,N
20250430,130320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2345,-30,5,-1.26,34039630,14588,107.74,2375,2375,2315,3085,1665,2375,2333.40,1.47,0,120,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,448,-14.04,1.17,12,0.08,-167.00,2007.00,3990,20240709,-41.23,2135,20241210,9.84,3105,-24.48,20250117,2180,7.57,20250407,3990,-41.23,20240709,2135,9.84,20241210,0.26,Y,016100,500,95 억,,281019,N,N,0,N,00,N
20250430,120321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2345,-30,5,-1.26,33929990,14541,107.39,2375,2375,2315,3085,1665,2375,2333.40,1.47,0,108,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,448,-14.04,1.17,12,0.08,-167.00,2007.00,3990,20240709,-41.23,2135,20241210,9.84,3105,-24.48,20250117,2180,7.57,20250407,3990,-41.23,20240709,2135,9.84,20241210,0.26,Y,016100,500,95 억,,281019,N,N,0,N,00,N
20250430,110320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2345,-30,5,-1.26,30495700,13076,96.57,2375,2375,2315,3085,1665,2375,2332.19,1.47,0,-206,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,448,-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,-41.23,20240709,2135,9.84,20241210,0.26,Y,016100,500,95 억,,281019,N,N,0,N,00,N
20250430,100322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2350,-25,5,-1.05,21041905,9013,66.57,2375,2375,2315,3085,1665,2375,2334.62,1.47,0,-206,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,449,-14.07,1.17,12,0.05,-167.00,2007.00,3990,20240709,-41.10,2135,20241210,10.07,3105,-24.32,20250117,2180,7.80,20250407,3990,-41.10,20240709,2135,10.07,20241210,0.26,Y,016100,500,95 억,,281019,N,N,0,N,00,N
20250430,090321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,0,3,0.00,142500,60,0.44,2375,2375,2375,3085,1665,2375,2375.00,1.47,0,0,2471,2422,2391,2342,2311,2407,2327,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.00,-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,,281019,N,N,0,N,00,N
20250429,160316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,-5,5,-0.21,32105850,13535,86.59,2405,2440,2360,3090,1670,2380,2372.06,1.47,0,-3474,2450,2415,2385,2350,2320,2400,2335,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.07,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.25,Y,016100,500,95 억,,281530,N,N,0,N,00,N
20250429,150319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,-5,5,-0.21,31947280,13468,86.16,2405,2440,2360,3090,1670,2380,2372.09,1.47,0,-3425,2450,2415,2385,2350,2320,2400,2335,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.07,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.25,Y,016100,500,95 억,,281530,N,N,0,N,00,N
20250429,140319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,-5,5,-0.21,30494380,12853,82.23,2405,2440,2360,3090,1670,2380,2372.55,1.47,0,-3426,2450,2415,2385,2350,2320,2400,2335,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.07,-167.00,2007.00,3990,20240709,-40.48,2135,20241210,11.24,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.25,Y,016100,500,95 억,,281530,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 20250430 160317 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 -5 5 -0.21 47638055 20402 150.68 2375 2375 2315 3085 1665 2375 2334.97 1.47 0 -395 2471 2422 2391 2342 2311 2407 2327 96 710 500 1520 5 1 19100894 453 -14.19 1.18 12 0.11 -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 281019 N N 0 N 00 N
3 20250430 150320 57 100.00 KOSDAQ 종이·목재 N N N N N 2335 -40 5 -1.68 41716500 17877 132.03 2375 2375 2315 3085 1665 2375 2333.53 1.47 0 -9 2471 2422 2391 2342 2311 2407 2327 96 710 500 1520 5 1 19100894 446 -13.98 1.16 12 0.09 -167.00 2007.00 3990 20240709 -41.48 2135 20241210 9.37 3105 -24.80 20250117 2180 7.11 20250407 3990 -41.48 20240709 2135 9.37 20241210 0.26 Y 016100 500 95 억 281019 N N 0 N 00 N
4 20250430 140320 57 100.00 KOSDAQ 종이·목재 N N N N N 2340 -35 5 -1.47 39754725 17035 125.81 2375 2375 2315 3085 1665 2375 2333.71 1.47 0 44 2471 2422 2391 2342 2311 2407 2327 96 710 500 1520 5 1 19100894 447 -14.01 1.17 12 0.09 -167.00 2007.00 3990 20240709 -41.35 2135 20241210 9.60 3105 -24.64 20250117 2180 7.34 20250407 3990 -41.35 20240709 2135 9.60 20241210 0.26 Y 016100 500 95 억 281019 N N 0 N 00 N
5 20250430 130320 57 100.00 KOSDAQ 종이·목재 N N N N N 2345 -30 5 -1.26 34039630 14588 107.74 2375 2375 2315 3085 1665 2375 2333.40 1.47 0 120 2471 2422 2391 2342 2311 2407 2327 96 710 500 1520 5 1 19100894 448 -14.04 1.17 12 0.08 -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 0.26 Y 016100 500 95 억 281019 N N 0 N 00 N
6 20250430 120321 57 100.00 KOSDAQ 종이·목재 N N N N N 2345 -30 5 -1.26 33929990 14541 107.39 2375 2375 2315 3085 1665 2375 2333.40 1.47 0 108 2471 2422 2391 2342 2311 2407 2327 96 710 500 1520 5 1 19100894 448 -14.04 1.17 12 0.08 -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 0.26 Y 016100 500 95 억 281019 N N 0 N 00 N
7 20250430 110320 57 100.00 KOSDAQ 종이·목재 N N N N N 2345 -30 5 -1.26 30495700 13076 96.57 2375 2375 2315 3085 1665 2375 2332.19 1.47 0 -206 2471 2422 2391 2342 2311 2407 2327 96 710 500 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 0.26 Y 016100 500 95 억 281019 N N 0 N 00 N
8 20250430 100322 57 100.00 KOSDAQ 종이·목재 N N N N N 2350 -25 5 -1.05 21041905 9013 66.57 2375 2375 2315 3085 1665 2375 2334.62 1.47 0 -206 2471 2422 2391 2342 2311 2407 2327 96 710 500 1520 5 1 19100894 449 -14.07 1.17 12 0.05 -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 0.26 Y 016100 500 95 억 281019 N N 0 N 00 N
9 20250430 090321 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 0 3 0.00 142500 60 0.44 2375 2375 2375 3085 1665 2375 2375.00 1.47 0 0 2471 2422 2391 2342 2311 2407 2327 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.00 -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 281019 N N 0 N 00 N
10 20250429 160316 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 -5 5 -0.21 32105850 13535 86.59 2405 2440 2360 3090 1670 2380 2372.06 1.47 0 -3474 2450 2415 2385 2350 2320 2400 2335 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.07 -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 0.25 Y 016100 500 95 억 281530 N N 0 N 00 N
11 20250429 150319 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 -5 5 -0.21 31947280 13468 86.16 2405 2440 2360 3090 1670 2380 2372.09 1.47 0 -3425 2450 2415 2385 2350 2320 2400 2335 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.07 -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 0.25 Y 016100 500 95 억 281530 N N 0 N 00 N
12 20250429 140319 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 -5 5 -0.21 30494380 12853 82.23 2405 2440 2360 3090 1670 2380 2372.55 1.47 0 -3426 2450 2415 2385 2350 2320 2400 2335 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.07 -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 0.25 Y 016100 500 95 억 281530 N N 0 N 00 N