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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016100/price/prices-20250201.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
20250211,160312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2560,-20,5,-0.78,77608240,29914,22.24,2585,2625,2545,3350,1810,2580,2594.38,1.01,0,-6961,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,489,213.33,1.08,12,0.16,12.00,2365.00,3990,20240709,-35.84,1886,20240325,35.74,3105,-17.55,20250117,2400,6.67,20250102,3990,-35.84,20240709,1886,35.74,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250211,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2585,5,2,0.19,70214500,27027,20.09,2585,2625,2545,3350,1810,2580,2597.94,1.01,0,-6531,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,494,215.42,1.09,12,0.14,12.00,2365.00,3990,20240709,-35.21,1886,20240325,37.06,3105,-16.75,20250117,2400,7.71,20250102,3990,-35.21,20240709,1886,37.06,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250211,140313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2610,30,2,1.16,63180700,24312,18.07,2585,2625,2545,3350,1810,2580,2598.75,1.01,0,-7382,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,499,217.50,1.10,12,0.13,12.00,2365.00,3990,20240709,-34.59,1886,20240325,38.39,3105,-15.94,20250117,2400,8.75,20250102,3990,-34.59,20240709,1886,38.39,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250211,130310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2600,20,2,0.78,44699620,17226,12.80,2585,2625,2545,3350,1810,2580,2594.89,1.01,0,-7687,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,497,216.67,1.10,12,0.09,12.00,2365.00,3990,20240709,-34.84,1886,20240325,37.86,3105,-16.26,20250117,2400,8.33,20250102,3990,-34.84,20240709,1886,37.86,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250211,120311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2600,20,2,0.78,41799750,16110,11.97,2585,2625,2545,3350,1810,2580,2594.65,1.01,0,-6762,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,497,216.67,1.10,12,0.08,12.00,2365.00,3990,20240709,-34.84,1886,20240325,37.86,3105,-16.26,20250117,2400,8.33,20250102,3990,-34.84,20240709,1886,37.86,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250211,110313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2590,10,2,0.39,38836620,14966,11.12,2585,2625,2545,3350,1810,2580,2594.99,1.01,0,-6658,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,495,215.83,1.10,12,0.08,12.00,2365.00,3990,20240709,-35.09,1886,20240325,37.33,3105,-16.59,20250117,2400,7.92,20250102,3990,-35.09,20240709,1886,37.33,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250211,100312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2600,20,2,0.78,18534440,7119,5.29,2585,2625,2580,3350,1810,2580,2603.52,1.01,0,-6272,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,497,216.67,1.10,12,0.04,12.00,2365.00,3990,20240709,-34.84,1886,20240325,37.86,3105,-16.26,20250117,2400,8.33,20250102,3990,-34.84,20240709,1886,37.86,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250211,090313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2625,45,2,1.74,31060,12,0.01,2585,2625,2585,3350,1810,2580,2588.33,1.01,0,-1,2993,2786,2643,2436,2293,2890,2540,96,770,500,1650,5,1,19100894,501,218.75,1.11,12,0.00,12.00,2365.00,3990,20240709,-34.21,1886,20240325,39.18,3105,-15.46,20250117,2400,9.38,20250102,3990,-34.21,20240709,1886,39.18,20240325,0.24,N,016100,500,95 억,,192423,N,N,0,N,00,N
20250210,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2580,10,2,0.39,351886950,134531,2584.65,2550,2850,2500,3340,1800,2570,2615.66,0.97,0,6707,2593,2581,2563,2551,2533,2587,2557,96,770,500,1640,5,1,19100894,493,215.00,1.09,12,0.70,12.00,2365.00,3990,20240709,-35.34,1886,20240325,36.80,3105,-16.91,20250117,2400,7.50,20250102,3990,-35.34,20240709,1886,36.80,20240325,0.24,N,016100,500,95 억,,185716,N,N,0,N,00,N
20250210,150311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2580,10,2,0.39,349836710,133736,2569.38,2550,2850,2500,3340,1800,2570,2615.88,0.97,0,6837,2593,2581,2563,2551,2533,2587,2557,96,770,500,1640,5,1,19100894,493,215.00,1.09,12,0.70,12.00,2365.00,3990,20240709,-35.34,1886,20240325,36.80,3105,-16.91,20250117,2400,7.50,20250102,3990,-35.34,20240709,1886,36.80,20240325,0.24,N,016100,500,95 억,,185716,N,N,0,N,00,N
20250210,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2610,40,2,1.56,343034075,131096,2518.66,2550,2850,2500,3340,1800,2570,2616.66,0.97,0,6959,2593,2581,2563,2551,2533,2587,2557,96,770,500,1640,5,1,19100894,499,217.50,1.10,12,0.69,12.00,2365.00,3990,20240709,-34.59,1886,20240325,38.39,3105,-15.94,20250117,2400,8.75,20250102,3990,-34.59,20240709,1886,38.39,20240325,0.24,N,016100,500,95 억,,185716,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 20250211 160312 57 100.00 KOSDAQ 종이·목재 N N N N N 2560 -20 5 -0.78 77608240 29914 22.24 2585 2625 2545 3350 1810 2580 2594.38 1.01 0 -6961 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 489 213.33 1.08 12 0.16 12.00 2365.00 3990 20240709 -35.84 1886 20240325 35.74 3105 -17.55 20250117 2400 6.67 20250102 3990 -35.84 20240709 1886 35.74 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
3 20250211 150312 57 100.00 KOSDAQ 종이·목재 N N N N N 2585 5 2 0.19 70214500 27027 20.09 2585 2625 2545 3350 1810 2580 2597.94 1.01 0 -6531 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 494 215.42 1.09 12 0.14 12.00 2365.00 3990 20240709 -35.21 1886 20240325 37.06 3105 -16.75 20250117 2400 7.71 20250102 3990 -35.21 20240709 1886 37.06 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
4 20250211 140313 57 100.00 KOSDAQ 종이·목재 N N N N N 2610 30 2 1.16 63180700 24312 18.07 2585 2625 2545 3350 1810 2580 2598.75 1.01 0 -7382 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 499 217.50 1.10 12 0.13 12.00 2365.00 3990 20240709 -34.59 1886 20240325 38.39 3105 -15.94 20250117 2400 8.75 20250102 3990 -34.59 20240709 1886 38.39 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
5 20250211 130310 57 100.00 KOSDAQ 종이·목재 N N N N N 2600 20 2 0.78 44699620 17226 12.80 2585 2625 2545 3350 1810 2580 2594.89 1.01 0 -7687 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 497 216.67 1.10 12 0.09 12.00 2365.00 3990 20240709 -34.84 1886 20240325 37.86 3105 -16.26 20250117 2400 8.33 20250102 3990 -34.84 20240709 1886 37.86 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
6 20250211 120311 57 100.00 KOSDAQ 종이·목재 N N N N N 2600 20 2 0.78 41799750 16110 11.97 2585 2625 2545 3350 1810 2580 2594.65 1.01 0 -6762 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 497 216.67 1.10 12 0.08 12.00 2365.00 3990 20240709 -34.84 1886 20240325 37.86 3105 -16.26 20250117 2400 8.33 20250102 3990 -34.84 20240709 1886 37.86 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
7 20250211 110313 57 100.00 KOSDAQ 종이·목재 N N N N N 2590 10 2 0.39 38836620 14966 11.12 2585 2625 2545 3350 1810 2580 2594.99 1.01 0 -6658 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 495 215.83 1.10 12 0.08 12.00 2365.00 3990 20240709 -35.09 1886 20240325 37.33 3105 -16.59 20250117 2400 7.92 20250102 3990 -35.09 20240709 1886 37.33 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
8 20250211 100312 57 100.00 KOSDAQ 종이·목재 N N N N N 2600 20 2 0.78 18534440 7119 5.29 2585 2625 2580 3350 1810 2580 2603.52 1.01 0 -6272 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 497 216.67 1.10 12 0.04 12.00 2365.00 3990 20240709 -34.84 1886 20240325 37.86 3105 -16.26 20250117 2400 8.33 20250102 3990 -34.84 20240709 1886 37.86 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
9 20250211 090313 57 100.00 KOSDAQ 종이·목재 N N N N N 2625 45 2 1.74 31060 12 0.01 2585 2625 2585 3350 1810 2580 2588.33 1.01 0 -1 2993 2786 2643 2436 2293 2890 2540 96 770 500 1650 5 1 19100894 501 218.75 1.11 12 0.00 12.00 2365.00 3990 20240709 -34.21 1886 20240325 39.18 3105 -15.46 20250117 2400 9.38 20250102 3990 -34.21 20240709 1886 39.18 20240325 0.24 N 016100 500 95 억 192423 N N 0 N 00 N
10 20250210 160311 57 100.00 KOSDAQ 종이·목재 N N N N N 2580 10 2 0.39 351886950 134531 2584.65 2550 2850 2500 3340 1800 2570 2615.66 0.97 0 6707 2593 2581 2563 2551 2533 2587 2557 96 770 500 1640 5 1 19100894 493 215.00 1.09 12 0.70 12.00 2365.00 3990 20240709 -35.34 1886 20240325 36.80 3105 -16.91 20250117 2400 7.50 20250102 3990 -35.34 20240709 1886 36.80 20240325 0.24 N 016100 500 95 억 185716 N N 0 N 00 N
11 20250210 150311 57 100.00 KOSDAQ 종이·목재 N N N N N 2580 10 2 0.39 349836710 133736 2569.38 2550 2850 2500 3340 1800 2570 2615.88 0.97 0 6837 2593 2581 2563 2551 2533 2587 2557 96 770 500 1640 5 1 19100894 493 215.00 1.09 12 0.70 12.00 2365.00 3990 20240709 -35.34 1886 20240325 36.80 3105 -16.91 20250117 2400 7.50 20250102 3990 -35.34 20240709 1886 36.80 20240325 0.24 N 016100 500 95 억 185716 N N 0 N 00 N
12 20250210 140311 57 100.00 KOSDAQ 종이·목재 N N N N N 2610 40 2 1.56 343034075 131096 2518.66 2550 2850 2500 3340 1800 2570 2616.66 0.97 0 6959 2593 2581 2563 2551 2533 2587 2557 96 770 500 1640 5 1 19100894 499 217.50 1.10 12 0.69 12.00 2365.00 3990 20240709 -34.59 1886 20240325 38.39 3105 -15.94 20250117 2400 8.75 20250102 3990 -34.59 20240709 1886 38.39 20240325 0.24 N 016100 500 95 억 185716 N N 0 N 00 N