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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
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-20250501.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
20250512,160305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-5,5,-0.21,12637545,5355,26.21,2385,2390,2345,3085,1665,2375,2359.95,1.48,0,727,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,453,-14.19,1.18,12,0.03,-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,,283054,N,N,132,N,00,N
20250512,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,-5,5,-0.21,11912460,5049,24.71,2385,2390,2345,3085,1665,2375,2359.37,1.48,0,633,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,453,-14.19,1.18,12,0.03,-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,,283054,N,N,981,N,00,N
20250512,140307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,0,3,0.00,8463345,3593,17.59,2385,2390,2345,3085,1665,2375,2355.51,1.48,0,64,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.02,-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,,283054,N,N,981,N,00,N
20250512,130306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,0,3,0.00,8138620,3456,16.91,2385,2390,2345,3085,1665,2375,2354.92,1.48,0,-30,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.02,-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,,283054,N,N,981,N,00,N
20250512,120307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,0,3,0.00,7119745,3027,14.81,2385,2390,2345,3085,1665,2375,2352.08,1.48,0,57,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,454,-14.22,1.18,12,0.02,-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,,283054,N,N,981,N,00,N
20250512,110307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2365,-10,5,-0.42,7091300,3015,14.76,2385,2390,2345,3085,1665,2375,2352.01,1.48,0,48,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,452,-14.16,1.18,12,0.02,-167.00,2007.00,3990,20240709,-40.73,2135,20241210,10.77,3105,-23.83,20250117,2180,8.49,20250407,3990,-40.73,20240709,2135,10.77,20241210,0.26,Y,016100,500,95 억,,283054,N,N,981,N,00,N
20250512,100307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2365,-10,5,-0.42,5448855,2319,11.35,2385,2390,2345,3085,1665,2375,2349.66,1.48,0,-1,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,452,-14.16,1.18,12,0.01,-167.00,2007.00,3990,20240709,-40.73,2135,20241210,10.77,3105,-23.83,20250117,2180,8.49,20250407,3990,-40.73,20240709,2135,10.77,20241210,0.26,Y,016100,500,95 억,,283054,N,N,981,N,00,N
20250512,090307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2390,15,2,0.63,7160,3,0.01,2385,2390,2385,3085,1665,2375,2386.67,1.48,0,0,2431,2402,2366,2337,2301,2407,2342,96,710,500,1520,5,1,19100894,457,-14.31,1.19,12,0.00,-167.00,2007.00,3990,20240709,-40.10,2135,20241210,11.94,3105,-23.03,20250117,2180,9.63,20250407,3990,-40.10,20240709,2135,11.94,20241210,0.26,Y,016100,500,95 억,,283054,N,N,981,N,00,N
20250509,160308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,48226905,20432,107.18,2375,2395,2330,3080,1660,2370,2360.36,1.47,0,1808,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.11,-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,,281246,N,N,981,N,00,N
20250509,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,5,2,0.21,45358450,19224,100.84,2375,2395,2330,3080,1660,2370,2359.47,1.47,0,2035,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,454,-14.22,1.18,12,0.10,-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,,281246,N,N,1311,N,00,N
20250509,140306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,15,2,0.63,23122095,9756,51.17,2375,2395,2340,3080,1660,2370,2370.04,1.47,0,-856,2413,2391,2373,2351,2333,2390,2350,96,710,500,1510,5,1,19100894,456,-14.28,1.19,12,0.05,-167.00,2007.00,3990,20240709,-40.23,2135,20241210,11.71,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.26,Y,016100,500,95 억,,281246,N,N,1311,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 20250512 160305 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 -5 5 -0.21 12637545 5355 26.21 2385 2390 2345 3085 1665 2375 2359.95 1.48 0 727 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 453 -14.19 1.18 12 0.03 -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 283054 N N 132 N 00 N
3 20250512 150307 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 -5 5 -0.21 11912460 5049 24.71 2385 2390 2345 3085 1665 2375 2359.37 1.48 0 633 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 453 -14.19 1.18 12 0.03 -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 283054 N N 981 N 00 N
4 20250512 140307 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 0 3 0.00 8463345 3593 17.59 2385 2390 2345 3085 1665 2375 2355.51 1.48 0 64 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.02 -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 283054 N N 981 N 00 N
5 20250512 130306 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 0 3 0.00 8138620 3456 16.91 2385 2390 2345 3085 1665 2375 2354.92 1.48 0 -30 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.02 -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 283054 N N 981 N 00 N
6 20250512 120307 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 0 3 0.00 7119745 3027 14.81 2385 2390 2345 3085 1665 2375 2352.08 1.48 0 57 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 454 -14.22 1.18 12 0.02 -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 283054 N N 981 N 00 N
7 20250512 110307 57 100.00 KOSDAQ 종이·목재 N N N N N 2365 -10 5 -0.42 7091300 3015 14.76 2385 2390 2345 3085 1665 2375 2352.01 1.48 0 48 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 452 -14.16 1.18 12 0.02 -167.00 2007.00 3990 20240709 -40.73 2135 20241210 10.77 3105 -23.83 20250117 2180 8.49 20250407 3990 -40.73 20240709 2135 10.77 20241210 0.26 Y 016100 500 95 억 283054 N N 981 N 00 N
8 20250512 100307 57 100.00 KOSDAQ 종이·목재 N N N N N 2365 -10 5 -0.42 5448855 2319 11.35 2385 2390 2345 3085 1665 2375 2349.66 1.48 0 -1 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 452 -14.16 1.18 12 0.01 -167.00 2007.00 3990 20240709 -40.73 2135 20241210 10.77 3105 -23.83 20250117 2180 8.49 20250407 3990 -40.73 20240709 2135 10.77 20241210 0.26 Y 016100 500 95 억 283054 N N 981 N 00 N
9 20250512 090307 57 100.00 KOSDAQ 종이·목재 N N N N N 2390 15 2 0.63 7160 3 0.01 2385 2390 2385 3085 1665 2375 2386.67 1.48 0 0 2431 2402 2366 2337 2301 2407 2342 96 710 500 1520 5 1 19100894 457 -14.31 1.19 12 0.00 -167.00 2007.00 3990 20240709 -40.10 2135 20241210 11.94 3105 -23.03 20250117 2180 9.63 20250407 3990 -40.10 20240709 2135 11.94 20241210 0.26 Y 016100 500 95 억 283054 N N 981 N 00 N
10 20250509 160308 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 5 2 0.21 48226905 20432 107.18 2375 2395 2330 3080 1660 2370 2360.36 1.47 0 1808 2413 2391 2373 2351 2333 2390 2350 96 710 500 1510 5 1 19100894 454 -14.22 1.18 12 0.11 -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 281246 N N 981 N 00 N
11 20250509 150307 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 5 2 0.21 45358450 19224 100.84 2375 2395 2330 3080 1660 2370 2359.47 1.47 0 2035 2413 2391 2373 2351 2333 2390 2350 96 710 500 1510 5 1 19100894 454 -14.22 1.18 12 0.10 -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 281246 N N 1311 N 00 N
12 20250509 140306 57 100.00 KOSDAQ 종이·목재 N N N N N 2385 15 2 0.63 23122095 9756 51.17 2375 2395 2340 3080 1660 2370 2370.04 1.47 0 -856 2413 2391 2373 2351 2333 2390 2350 96 710 500 1510 5 1 19100894 456 -14.28 1.19 12 0.05 -167.00 2007.00 3990 20240709 -40.23 2135 20241210 11.71 3105 -23.19 20250117 2180 9.40 20250407 3990 -40.23 20240709 2135 11.71 20241210 0.26 Y 016100 500 95 억 281246 N N 1311 N 00 N