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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2390,35,2,1.49,47006780,19757,45.07,2355,2410,2350,3060,1650,2355,2379.25,1.82,0,-1013,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,457,-14.31,1.19,12,0.10,-167.00,2007.00,3990,20240709,-40.10,2060,20240411,16.02,3105,-23.03,20250117,2180,9.63,20250407,3990,-40.10,20240709,2135,11.94,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250421,150315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,20,2,0.85,41504285,17444,39.80,2355,2410,2350,3060,1650,2355,2379.29,1.82,0,-903,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,454,-14.22,1.18,12,0.09,-167.00,2007.00,3990,20240709,-40.48,2060,20240411,15.29,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250421,140315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,20,2,0.85,39054050,16406,37.43,2355,2410,2350,3060,1650,2355,2380.47,1.82,0,-871,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,454,-14.22,1.18,12,0.09,-167.00,2007.00,3990,20240709,-40.48,2060,20240411,15.29,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250421,130315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,20,2,0.85,39037450,16399,37.41,2355,2410,2350,3060,1650,2355,2380.48,1.82,0,-864,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,454,-14.22,1.18,12,0.09,-167.00,2007.00,3990,20240709,-40.48,2060,20240411,15.29,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250421,120315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2355,0,3,0.00,38823790,16309,37.21,2355,2410,2350,3060,1650,2355,2380.51,1.82,0,-777,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,450,-14.10,1.17,12,0.09,-167.00,2007.00,3990,20240709,-40.98,2060,20240411,14.32,3105,-24.15,20250117,2180,8.03,20250407,3990,-40.98,20240709,2135,10.30,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250421,110316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,20,2,0.85,21711000,9123,20.81,2355,2410,2350,3060,1650,2355,2379.81,1.82,0,-291,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,454,-14.22,1.18,12,0.05,-167.00,2007.00,3990,20240709,-40.48,2060,20240411,15.29,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250421,100313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2375,20,2,0.85,17338170,7274,16.60,2355,2410,2350,3060,1650,2355,2383.58,1.82,0,-471,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,454,-14.22,1.18,12,0.04,-167.00,2007.00,3990,20240709,-40.48,2060,20240411,15.29,3105,-23.51,20250117,2180,8.94,20250407,3990,-40.48,20240709,2135,11.24,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250421,090321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2355,0,3,0.00,96555,41,0.09,2355,2355,2355,3060,1650,2355,2355.00,1.82,0,0,2438,2396,2343,2301,2248,2417,2322,96,705,500,1500,5,1,19100894,450,-14.10,1.17,12,0.00,-167.00,2007.00,3990,20240709,-40.98,2060,20240411,14.32,3105,-24.15,20250117,2180,8.03,20250407,3990,-40.98,20240709,2135,10.30,20241210,0.26,Y,016100,500,95 억,,347318,N,N,0,N,00,N
20250418,160310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2355,65,2,2.84,102928830,43827,141.59,2290,2385,2290,2975,1605,2290,2348.53,1.81,0,-2508,2403,2346,2318,2261,2233,2332,2247,96,685,500,1460,5,1,19100894,450,-14.10,1.17,12,0.23,-167.00,2007.00,3990,20240709,-40.98,2060,20240411,14.32,3105,-24.15,20250117,2180,8.03,20250407,3990,-40.98,20240709,2135,10.30,20241210,0.26,Y,016100,500,95 억,,345975,N,N,0,N,00,N
20250418,150313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2350,60,2,2.62,93851460,39949,129.06,2290,2385,2290,2975,1605,2290,2349.28,1.81,0,-2601,2403,2346,2318,2261,2233,2332,2247,96,685,500,1460,5,1,19100894,449,-14.07,1.17,12,0.21,-167.00,2007.00,3990,20240709,-41.10,2060,20240411,14.08,3105,-24.32,20250117,2180,7.80,20250407,3990,-41.10,20240709,2135,10.07,20241210,0.26,Y,016100,500,95 억,,345975,N,N,0,N,00,N
20250418,140315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2355,65,2,2.84,87520605,37249,120.34,2290,2385,2290,2975,1605,2290,2349.61,1.81,0,-2711,2403,2346,2318,2261,2233,2332,2247,96,685,500,1460,5,1,19100894,450,-14.10,1.17,12,0.20,-167.00,2007.00,3990,20240709,-40.98,2060,20240411,14.32,3105,-24.15,20250117,2180,8.03,20250407,3990,-40.98,20240709,2135,10.30,20241210,0.26,Y,016100,500,95 억,,345975,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 20250421 160310 57 100.00 KOSDAQ 종이·목재 N N N N N 2390 35 2 1.49 47006780 19757 45.07 2355 2410 2350 3060 1650 2355 2379.25 1.82 0 -1013 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 457 -14.31 1.19 12 0.10 -167.00 2007.00 3990 20240709 -40.10 2060 20240411 16.02 3105 -23.03 20250117 2180 9.63 20250407 3990 -40.10 20240709 2135 11.94 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
3 20250421 150315 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 20 2 0.85 41504285 17444 39.80 2355 2410 2350 3060 1650 2355 2379.29 1.82 0 -903 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 454 -14.22 1.18 12 0.09 -167.00 2007.00 3990 20240709 -40.48 2060 20240411 15.29 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
4 20250421 140315 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 20 2 0.85 39054050 16406 37.43 2355 2410 2350 3060 1650 2355 2380.47 1.82 0 -871 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 454 -14.22 1.18 12 0.09 -167.00 2007.00 3990 20240709 -40.48 2060 20240411 15.29 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
5 20250421 130315 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 20 2 0.85 39037450 16399 37.41 2355 2410 2350 3060 1650 2355 2380.48 1.82 0 -864 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 454 -14.22 1.18 12 0.09 -167.00 2007.00 3990 20240709 -40.48 2060 20240411 15.29 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
6 20250421 120315 57 100.00 KOSDAQ 종이·목재 N N N N N 2355 0 3 0.00 38823790 16309 37.21 2355 2410 2350 3060 1650 2355 2380.51 1.82 0 -777 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 450 -14.10 1.17 12 0.09 -167.00 2007.00 3990 20240709 -40.98 2060 20240411 14.32 3105 -24.15 20250117 2180 8.03 20250407 3990 -40.98 20240709 2135 10.30 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
7 20250421 110316 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 20 2 0.85 21711000 9123 20.81 2355 2410 2350 3060 1650 2355 2379.81 1.82 0 -291 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 454 -14.22 1.18 12 0.05 -167.00 2007.00 3990 20240709 -40.48 2060 20240411 15.29 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
8 20250421 100313 57 100.00 KOSDAQ 종이·목재 N N N N N 2375 20 2 0.85 17338170 7274 16.60 2355 2410 2350 3060 1650 2355 2383.58 1.82 0 -471 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 454 -14.22 1.18 12 0.04 -167.00 2007.00 3990 20240709 -40.48 2060 20240411 15.29 3105 -23.51 20250117 2180 8.94 20250407 3990 -40.48 20240709 2135 11.24 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
9 20250421 090321 57 100.00 KOSDAQ 종이·목재 N N N N N 2355 0 3 0.00 96555 41 0.09 2355 2355 2355 3060 1650 2355 2355.00 1.82 0 0 2438 2396 2343 2301 2248 2417 2322 96 705 500 1500 5 1 19100894 450 -14.10 1.17 12 0.00 -167.00 2007.00 3990 20240709 -40.98 2060 20240411 14.32 3105 -24.15 20250117 2180 8.03 20250407 3990 -40.98 20240709 2135 10.30 20241210 0.26 Y 016100 500 95 억 347318 N N 0 N 00 N
10 20250418 160310 57 100.00 KOSDAQ 종이·목재 N N N N N 2355 65 2 2.84 102928830 43827 141.59 2290 2385 2290 2975 1605 2290 2348.53 1.81 0 -2508 2403 2346 2318 2261 2233 2332 2247 96 685 500 1460 5 1 19100894 450 -14.10 1.17 12 0.23 -167.00 2007.00 3990 20240709 -40.98 2060 20240411 14.32 3105 -24.15 20250117 2180 8.03 20250407 3990 -40.98 20240709 2135 10.30 20241210 0.26 Y 016100 500 95 억 345975 N N 0 N 00 N
11 20250418 150313 57 100.00 KOSDAQ 종이·목재 N N N N N 2350 60 2 2.62 93851460 39949 129.06 2290 2385 2290 2975 1605 2290 2349.28 1.81 0 -2601 2403 2346 2318 2261 2233 2332 2247 96 685 500 1460 5 1 19100894 449 -14.07 1.17 12 0.21 -167.00 2007.00 3990 20240709 -41.10 2060 20240411 14.08 3105 -24.32 20250117 2180 7.80 20250407 3990 -41.10 20240709 2135 10.07 20241210 0.26 Y 016100 500 95 억 345975 N N 0 N 00 N
12 20250418 140315 57 100.00 KOSDAQ 종이·목재 N N N N N 2355 65 2 2.84 87520605 37249 120.34 2290 2385 2290 2975 1605 2290 2349.61 1.81 0 -2711 2403 2346 2318 2261 2233 2332 2247 96 685 500 1460 5 1 19100894 450 -14.10 1.17 12 0.20 -167.00 2007.00 3990 20240709 -40.98 2060 20240411 14.32 3105 -24.15 20250117 2180 8.03 20250407 3990 -40.98 20240709 2135 10.30 20241210 0.26 Y 016100 500 95 억 345975 N N 0 N 00 N