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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-20250301.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
20250317,160319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2535,-10,5,-0.39,17611960,6969,213.77,2565,2565,2510,3305,1785,2545,2527.19,1.01,0,-614,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,484,211.25,1.07,12,0.04,12.00,2365.00,3990,20240709,-36.47,1886,20240325,34.41,3105,-18.36,20250117,2400,5.62,20250102,3990,-36.47,20240709,1886,34.41,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250317,150319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,-5,5,-0.20,10378130,4098,125.71,2565,2565,2510,3305,1785,2545,2532.49,1.01,0,-402,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,485,211.67,1.07,12,0.02,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250317,140319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,0,3,0.00,10170495,4016,123.19,2565,2565,2510,3305,1785,2545,2532.49,1.01,0,-361,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250317,130318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,0,3,0.00,7006285,2772,85.03,2565,2565,2510,3305,1785,2545,2527.52,1.01,0,-320,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.01,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250317,120318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,0,3,0.00,4869840,1927,59.11,2565,2565,2510,3305,1785,2545,2527.16,1.01,0,-162,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.01,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250317,110318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,0,3,0.00,4849505,1919,58.87,2565,2565,2510,3305,1785,2545,2527.10,1.01,0,-155,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.01,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250317,100320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,0,3,0.00,4391960,1739,53.34,2565,2565,2510,3305,1785,2545,2525.57,1.01,0,-140,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.01,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250317,090319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,0,3,0.00,259610,102,3.13,2565,2565,2545,3305,1785,2545,2545.20,1.01,0,-101,2601,2572,2536,2507,2471,2587,2522,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.00,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193477,N,N,0,N,00,N
20250314,160318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,5,2,0.20,8274205,3260,22.95,2515,2565,2500,3300,1780,2540,2538.10,1.01,0,-409,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N
20250314,150320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,5,2,0.20,7831475,3086,21.72,2515,2565,2500,3300,1780,2540,2537.74,1.01,0,-405,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193870,N,N,0,N,00,N
20250314,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,5,2,0.20,7793300,3071,21.62,2515,2565,2500,3300,1780,2540,2537.71,1.01,0,-405,2636,2587,2546,2497,2456,2567,2477,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.27,N,016100,500,95 억,,193870,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 20250317 160319 57 100.00 KOSDAQ 종이·목재 N N N N N 2535 -10 5 -0.39 17611960 6969 213.77 2565 2565 2510 3305 1785 2545 2527.19 1.01 0 -614 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 484 211.25 1.07 12 0.04 12.00 2365.00 3990 20240709 -36.47 1886 20240325 34.41 3105 -18.36 20250117 2400 5.62 20250102 3990 -36.47 20240709 1886 34.41 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
3 20250317 150319 57 100.00 KOSDAQ 종이·목재 N N N N N 2540 -5 5 -0.20 10378130 4098 125.71 2565 2565 2510 3305 1785 2545 2532.49 1.01 0 -402 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 485 211.67 1.07 12 0.02 12.00 2365.00 3990 20240709 -36.34 1886 20240325 34.68 3105 -18.20 20250117 2400 5.83 20250102 3990 -36.34 20240709 1886 34.68 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
4 20250317 140319 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 0 3 0.00 10170495 4016 123.19 2565 2565 2510 3305 1785 2545 2532.49 1.01 0 -361 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.02 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
5 20250317 130318 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 0 3 0.00 7006285 2772 85.03 2565 2565 2510 3305 1785 2545 2527.52 1.01 0 -320 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.01 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
6 20250317 120318 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 0 3 0.00 4869840 1927 59.11 2565 2565 2510 3305 1785 2545 2527.16 1.01 0 -162 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.01 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
7 20250317 110318 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 0 3 0.00 4849505 1919 58.87 2565 2565 2510 3305 1785 2545 2527.10 1.01 0 -155 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.01 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
8 20250317 100320 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 0 3 0.00 4391960 1739 53.34 2565 2565 2510 3305 1785 2545 2525.57 1.01 0 -140 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.01 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
9 20250317 090319 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 0 3 0.00 259610 102 3.13 2565 2565 2545 3305 1785 2545 2545.20 1.01 0 -101 2601 2572 2536 2507 2471 2587 2522 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.00 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193477 N N 0 N 00 N
10 20250314 160318 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 5 2 0.20 8274205 3260 22.95 2515 2565 2500 3300 1780 2540 2538.10 1.01 0 -409 2636 2587 2546 2497 2456 2567 2477 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.02 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193870 N N 0 N 00 N
11 20250314 150320 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 5 2 0.20 7831475 3086 21.72 2515 2565 2500 3300 1780 2540 2537.74 1.01 0 -405 2636 2587 2546 2497 2456 2567 2477 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.02 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193870 N N 0 N 00 N
12 20250314 140318 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 5 2 0.20 7793300 3071 21.62 2515 2565 2500 3300 1780 2540 2537.71 1.01 0 -405 2636 2587 2546 2497 2456 2567 2477 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.02 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.27 N 016100 500 95 억 193870 N N 0 N 00 N