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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,36979505,14659,94.11,2560,2560,2510,3325,1795,2560,2522.65,1.03,0,-2175,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.08,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250224,150323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,36594465,14508,93.14,2560,2560,2510,3325,1795,2560,2522.36,1.03,0,-2091,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.08,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250224,140323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,35001980,13881,89.11,2560,2560,2510,3325,1795,2560,2521.57,1.03,0,-2004,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.07,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250224,130324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,35001980,13881,89.11,2560,2560,2510,3325,1795,2560,2521.57,1.03,0,-2004,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.07,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250224,120322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,-20,5,-0.78,30346060,12047,77.34,2560,2560,2510,3325,1795,2560,2518.97,1.03,0,-750,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,485,211.67,1.07,12,0.06,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250224,110322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2520,-40,5,-1.56,27585715,10954,70.32,2560,2560,2510,3325,1795,2560,2518.32,1.03,0,-23,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,481,210.00,1.07,12,0.06,12.00,2365.00,3990,20240709,-36.84,1886,20240325,33.62,3105,-18.84,20250117,2400,5.00,20250102,3990,-36.84,20240709,1886,33.62,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250224,100321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2510,-50,5,-1.95,19379280,7685,49.34,2560,2560,2510,3325,1795,2560,2521.70,1.03,0,-4,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,479,209.17,1.06,12,0.04,12.00,2365.00,3990,20240709,-37.09,1886,20240325,33.09,3105,-19.16,20250117,2400,4.58,20250102,3990,-37.09,20240709,1886,33.09,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250224,090324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2555,-5,5,-0.20,511005,200,1.28,2560,2560,2550,3325,1795,2560,2555.03,1.03,0,-100,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,488,212.92,1.08,12,0.00,12.00,2365.00,3990,20240709,-35.96,1886,20240325,35.47,3105,-17.71,20250117,2400,6.46,20250102,3990,-35.96,20240709,1886,35.47,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N
20250221,160322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2560,-30,5,-1.16,40043470,15577,16.69,2570,2595,2550,3365,1815,2590,2570.68,1.02,0,1649,2683,2636,2578,2531,2473,2642,2537,96,775,500,1650,5,1,19100894,489,213.33,1.08,12,0.08,12.00,2365.00,3990,20240709,-35.84,1886,20240325,35.74,3105,-17.55,20250117,2400,6.67,20250102,3990,-35.84,20240709,1886,35.74,20240325,0.34,N,016100,500,95 억,,195208,N,N,0,N,00,N
20250221,150324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2585,-5,5,-0.19,33477940,13015,13.95,2570,2595,2550,3365,1815,2590,2572.26,1.02,0,2111,2683,2636,2578,2531,2473,2642,2537,96,775,500,1650,5,1,19100894,494,215.42,1.09,12,0.07,12.00,2365.00,3990,20240709,-35.21,1886,20240325,37.06,3105,-16.75,20250117,2400,7.71,20250102,3990,-35.21,20240709,1886,37.06,20240325,0.34,N,016100,500,95 억,,195208,N,N,0,N,00,N
20250221,140321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2575,-15,5,-0.58,30921185,12023,12.88,2570,2595,2550,3365,1815,2590,2571.84,1.02,0,2194,2683,2636,2578,2531,2473,2642,2537,96,775,500,1650,5,1,19100894,492,214.58,1.09,12,0.06,12.00,2365.00,3990,20240709,-35.46,1886,20240325,36.53,3105,-17.07,20250117,2400,7.29,20250102,3990,-35.46,20240709,1886,36.53,20240325,0.34,N,016100,500,95 억,,195208,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 20250224 160323 57 100.00 KOSDAQ 종이·목재 N N N N N 2550 -10 5 -0.39 36979505 14659 94.11 2560 2560 2510 3325 1795 2560 2522.65 1.03 0 -2175 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 487 212.50 1.08 12 0.08 12.00 2365.00 3990 20240709 -36.09 1886 20240325 35.21 3105 -17.87 20250117 2400 6.25 20250102 3990 -36.09 20240709 1886 35.21 20240325 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
3 20250224 150323 57 100.00 KOSDAQ 종이·목재 N N N N N 2550 -10 5 -0.39 36594465 14508 93.14 2560 2560 2510 3325 1795 2560 2522.36 1.03 0 -2091 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 487 212.50 1.08 12 0.08 12.00 2365.00 3990 20240709 -36.09 1886 20240325 35.21 3105 -17.87 20250117 2400 6.25 20250102 3990 -36.09 20240709 1886 35.21 20240325 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
4 20250224 140323 57 100.00 KOSDAQ 종이·목재 N N N N N 2550 -10 5 -0.39 35001980 13881 89.11 2560 2560 2510 3325 1795 2560 2521.57 1.03 0 -2004 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 487 212.50 1.08 12 0.07 12.00 2365.00 3990 20240709 -36.09 1886 20240325 35.21 3105 -17.87 20250117 2400 6.25 20250102 3990 -36.09 20240709 1886 35.21 20240325 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
5 20250224 130324 57 100.00 KOSDAQ 종이·목재 N N N N N 2550 -10 5 -0.39 35001980 13881 89.11 2560 2560 2510 3325 1795 2560 2521.57 1.03 0 -2004 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 487 212.50 1.08 12 0.07 12.00 2365.00 3990 20240709 -36.09 1886 20240325 35.21 3105 -17.87 20250117 2400 6.25 20250102 3990 -36.09 20240709 1886 35.21 20240325 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
6 20250224 120322 57 100.00 KOSDAQ 종이·목재 N N N N N 2540 -20 5 -0.78 30346060 12047 77.34 2560 2560 2510 3325 1795 2560 2518.97 1.03 0 -750 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 485 211.67 1.07 12 0.06 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 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
7 20250224 110322 57 100.00 KOSDAQ 종이·목재 N N N N N 2520 -40 5 -1.56 27585715 10954 70.32 2560 2560 2510 3325 1795 2560 2518.32 1.03 0 -23 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 481 210.00 1.07 12 0.06 12.00 2365.00 3990 20240709 -36.84 1886 20240325 33.62 3105 -18.84 20250117 2400 5.00 20250102 3990 -36.84 20240709 1886 33.62 20240325 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
8 20250224 100321 57 100.00 KOSDAQ 종이·목재 N N N N N 2510 -50 5 -1.95 19379280 7685 49.34 2560 2560 2510 3325 1795 2560 2521.70 1.03 0 -4 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 479 209.17 1.06 12 0.04 12.00 2365.00 3990 20240709 -37.09 1886 20240325 33.09 3105 -19.16 20250117 2400 4.58 20250102 3990 -37.09 20240709 1886 33.09 20240325 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
9 20250224 090324 57 100.00 KOSDAQ 종이·목재 N N N N N 2555 -5 5 -0.20 511005 200 1.28 2560 2560 2550 3325 1795 2560 2555.03 1.03 0 -100 2613 2586 2568 2541 2523 2577 2532 96 765 500 1630 5 1 19100894 488 212.92 1.08 12 0.00 12.00 2365.00 3990 20240709 -35.96 1886 20240325 35.47 3105 -17.71 20250117 2400 6.46 20250102 3990 -35.96 20240709 1886 35.47 20240325 0.30 N 016100 500 95 억 196829 N N 0 N 00 N
10 20250221 160322 57 100.00 KOSDAQ 종이·목재 N N N N N 2560 -30 5 -1.16 40043470 15577 16.69 2570 2595 2550 3365 1815 2590 2570.68 1.02 0 1649 2683 2636 2578 2531 2473 2642 2537 96 775 500 1650 5 1 19100894 489 213.33 1.08 12 0.08 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 0.34 N 016100 500 95 억 195208 N N 0 N 00 N
11 20250221 150324 57 100.00 KOSDAQ 종이·목재 N N N N N 2585 -5 5 -0.19 33477940 13015 13.95 2570 2595 2550 3365 1815 2590 2572.26 1.02 0 2111 2683 2636 2578 2531 2473 2642 2537 96 775 500 1650 5 1 19100894 494 215.42 1.09 12 0.07 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 0.34 N 016100 500 95 억 195208 N N 0 N 00 N
12 20250221 140321 57 100.00 KOSDAQ 종이·목재 N N N N N 2575 -15 5 -0.58 30921185 12023 12.88 2570 2595 2550 3365 1815 2590 2571.84 1.02 0 2194 2683 2636 2578 2531 2473 2642 2537 96 775 500 1650 5 1 19100894 492 214.58 1.09 12 0.06 12.00 2365.00 3990 20240709 -35.46 1886 20240325 36.53 3105 -17.07 20250117 2400 7.29 20250102 3990 -35.46 20240709 1886 36.53 20240325 0.34 N 016100 500 95 억 195208 N N 0 N 00 N