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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2330,10,2,0.43,706781195,285477,4589.66,2350,2635,2315,3015,1625,2320,2476.04,1.76,0,-4245,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,445,-13.95,1.16,12,1.49,-167.00,2007.00,3990,20240709,-41.60,2060,20240411,13.11,3105,-24.96,20250117,2180,6.88,20250407,3990,-41.60,20240709,2135,9.13,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250414,150311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,50,2,2.16,691811125,279069,4486.64,2350,2635,2315,3015,1625,2320,2479.00,1.76,0,-4294,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,453,-14.19,1.18,12,1.46,-167.00,2007.00,3990,20240709,-40.60,2060,20240411,15.05,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250414,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2350,30,2,1.29,687014360,277031,4453.87,2350,2635,2315,3015,1625,2320,2479.92,1.76,0,-4628,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,449,-14.07,1.17,12,1.45,-167.00,2007.00,3990,20240709,-41.10,2060,20240411,14.08,3105,-24.32,20250117,2180,7.80,20250407,3990,-41.10,20240709,2135,10.07,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250414,130311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2370,50,2,2.16,666515575,268273,4313.07,2350,2635,2320,3015,1625,2320,2484.47,1.76,0,-7356,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,453,-14.19,1.18,12,1.40,-167.00,2007.00,3990,20240709,-40.60,2060,20240411,15.05,3105,-23.67,20250117,2180,8.72,20250407,3990,-40.60,20240709,2135,11.01,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250414,120312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2360,40,2,1.72,645298655,259218,4167.49,2350,2635,2320,3015,1625,2320,2489.41,1.76,0,-8847,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,451,-14.13,1.18,12,1.36,-167.00,2007.00,3990,20240709,-40.85,2060,20240411,14.56,3105,-23.99,20250117,2180,8.26,20250407,3990,-40.85,20240709,2135,10.54,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250414,110310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,60,2,2.59,7127160,2987,48.02,2350,2450,2320,3015,1625,2320,2386.06,1.76,0,-1685,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,455,-14.25,1.19,12,0.02,-167.00,2007.00,3990,20240709,-40.35,2060,20240411,15.53,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250414,100311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2390,70,2,3.02,6552680,2745,44.13,2350,2450,2320,3015,1625,2320,2387.13,1.76,0,-1640,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,457,-14.31,1.19,12,0.01,-167.00,2007.00,3990,20240709,-40.10,2060,20240411,16.02,3105,-23.03,20250117,2180,9.63,20250407,3990,-40.10,20240709,2135,11.94,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250414,090312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2350,30,2,1.29,4700,2,0.03,2350,2350,2350,3015,1625,2320,2350.00,1.76,0,0,2393,2356,2308,2271,2223,2375,2290,96,695,500,1480,5,1,19100894,449,-14.07,1.17,12,0.00,-167.00,2007.00,3990,20240709,-41.10,2060,20240411,14.08,3105,-24.32,20250117,2180,7.80,20250407,3990,-41.10,20240709,2135,10.07,20241210,0.23,Y,016100,500,95 억,,336721,N,N,0,N,00,N
20250411,160309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2320,20,2,0.87,14357885,6219,59.99,2285,2345,2260,2990,1610,2300,2308.67,1.76,0,1025,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,443,-13.89,1.16,12,0.03,-167.00,2007.00,3990,20240709,-41.85,1980,20240401,17.17,3105,-25.28,20250117,2180,6.42,20250407,3990,-41.85,20240709,2060,12.62,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,150311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2340,40,2,1.74,13944105,6041,58.28,2285,2345,2260,2990,1610,2300,2308.24,1.76,0,985,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,447,-14.01,1.17,12,0.03,-167.00,2007.00,3990,20240709,-41.35,1980,20240401,18.18,3105,-24.64,20250117,2180,7.34,20250407,3990,-41.35,20240709,2060,13.59,20240411,0.24,Y,016100,500,95 억,,335696,N,N,0,N,00,N
20250411,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2335,35,2,1.52,12016565,5215,50.31,2285,2345,2260,2990,1610,2300,2304.23,1.76,0,383,2360,2330,2290,2260,2220,2345,2275,96,690,500,1470,5,1,19100894,446,-13.98,1.16,12,0.03,-167.00,2007.00,3990,20240709,-41.48,1980,20240401,17.93,3105,-24.80,20250117,2180,7.11,20250407,3990,-41.48,20240709,2060,13.35,20240411,0.24,Y,016100,500,95 억,,335696,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 20250414 160310 57 100.00 KOSDAQ 종이·목재 N N N N N 2330 10 2 0.43 706781195 285477 4589.66 2350 2635 2315 3015 1625 2320 2476.04 1.76 0 -4245 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 445 -13.95 1.16 12 1.49 -167.00 2007.00 3990 20240709 -41.60 2060 20240411 13.11 3105 -24.96 20250117 2180 6.88 20250407 3990 -41.60 20240709 2135 9.13 20241210 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
3 20250414 150311 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 50 2 2.16 691811125 279069 4486.64 2350 2635 2315 3015 1625 2320 2479.00 1.76 0 -4294 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 453 -14.19 1.18 12 1.46 -167.00 2007.00 3990 20240709 -40.60 2060 20240411 15.05 3105 -23.67 20250117 2180 8.72 20250407 3990 -40.60 20240709 2135 11.01 20241210 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
4 20250414 140311 57 100.00 KOSDAQ 종이·목재 N N N N N 2350 30 2 1.29 687014360 277031 4453.87 2350 2635 2315 3015 1625 2320 2479.92 1.76 0 -4628 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 449 -14.07 1.17 12 1.45 -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 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
5 20250414 130311 57 100.00 KOSDAQ 종이·목재 N N N N N 2370 50 2 2.16 666515575 268273 4313.07 2350 2635 2320 3015 1625 2320 2484.47 1.76 0 -7356 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 453 -14.19 1.18 12 1.40 -167.00 2007.00 3990 20240709 -40.60 2060 20240411 15.05 3105 -23.67 20250117 2180 8.72 20250407 3990 -40.60 20240709 2135 11.01 20241210 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
6 20250414 120312 57 100.00 KOSDAQ 종이·목재 N N N N N 2360 40 2 1.72 645298655 259218 4167.49 2350 2635 2320 3015 1625 2320 2489.41 1.76 0 -8847 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 451 -14.13 1.18 12 1.36 -167.00 2007.00 3990 20240709 -40.85 2060 20240411 14.56 3105 -23.99 20250117 2180 8.26 20250407 3990 -40.85 20240709 2135 10.54 20241210 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
7 20250414 110310 57 100.00 KOSDAQ 종이·목재 N N N N N 2380 60 2 2.59 7127160 2987 48.02 2350 2450 2320 3015 1625 2320 2386.06 1.76 0 -1685 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 455 -14.25 1.19 12 0.02 -167.00 2007.00 3990 20240709 -40.35 2060 20240411 15.53 3105 -23.35 20250117 2180 9.17 20250407 3990 -40.35 20240709 2135 11.48 20241210 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
8 20250414 100311 57 100.00 KOSDAQ 종이·목재 N N N N N 2390 70 2 3.02 6552680 2745 44.13 2350 2450 2320 3015 1625 2320 2387.13 1.76 0 -1640 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 457 -14.31 1.19 12 0.01 -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 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
9 20250414 090312 57 100.00 KOSDAQ 종이·목재 N N N N N 2350 30 2 1.29 4700 2 0.03 2350 2350 2350 3015 1625 2320 2350.00 1.76 0 0 2393 2356 2308 2271 2223 2375 2290 96 695 500 1480 5 1 19100894 449 -14.07 1.17 12 0.00 -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 0.23 Y 016100 500 95 억 336721 N N 0 N 00 N
10 20250411 160309 57 100.00 KOSDAQ 종이·목재 N N N N N 2320 20 2 0.87 14357885 6219 59.99 2285 2345 2260 2990 1610 2300 2308.67 1.76 0 1025 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 443 -13.89 1.16 12 0.03 -167.00 2007.00 3990 20240709 -41.85 1980 20240401 17.17 3105 -25.28 20250117 2180 6.42 20250407 3990 -41.85 20240709 2060 12.62 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
11 20250411 150311 57 100.00 KOSDAQ 종이·목재 N N N N N 2340 40 2 1.74 13944105 6041 58.28 2285 2345 2260 2990 1610 2300 2308.24 1.76 0 985 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 447 -14.01 1.17 12 0.03 -167.00 2007.00 3990 20240709 -41.35 1980 20240401 18.18 3105 -24.64 20250117 2180 7.34 20250407 3990 -41.35 20240709 2060 13.59 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N
12 20250411 140311 57 100.00 KOSDAQ 종이·목재 N N N N N 2335 35 2 1.52 12016565 5215 50.31 2285 2345 2260 2990 1610 2300 2304.23 1.76 0 383 2360 2330 2290 2260 2220 2345 2275 96 690 500 1470 5 1 19100894 446 -13.98 1.16 12 0.03 -167.00 2007.00 3990 20240709 -41.48 1980 20240401 17.93 3105 -24.80 20250117 2180 7.11 20250407 3990 -41.48 20240709 2060 13.35 20240411 0.24 Y 016100 500 95 억 335696 N N 0 N 00 N