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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2520,-5,5,-0.20,95365310,38088,437.84,2525,2540,2475,3280,1770,2525,2503.82,0.99,0,-268,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,481,210.00,1.07,12,0.20,12.00,2365.00,3990,20240709,-36.84,1886,20240325,33.62,3105,-18.84,20250117,2400,5.00,20250102,3990,-36.84,20240709,1886,33.62,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250219,150321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2510,-15,5,-0.59,90828820,36282,417.08,2525,2540,2475,3280,1770,2525,2503.41,0.99,0,-255,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,479,209.17,1.06,12,0.19,12.00,2365.00,3990,20240709,-37.09,1886,20240325,33.09,3105,-19.16,20250117,2400,4.58,20250102,3990,-37.09,20240709,1886,33.09,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250219,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2505,-20,5,-0.79,71646925,28622,329.03,2525,2540,2475,3280,1770,2525,2503.21,0.99,0,-257,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,478,208.75,1.06,12,0.15,12.00,2365.00,3990,20240709,-37.22,1886,20240325,32.82,3105,-19.32,20250117,2400,4.38,20250102,3990,-37.22,20240709,1886,32.82,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250219,130319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2505,-20,5,-0.79,67271255,26875,308.94,2525,2540,2475,3280,1770,2525,2503.12,0.99,0,76,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,478,208.75,1.06,12,0.14,12.00,2365.00,3990,20240709,-37.22,1886,20240325,32.82,3105,-19.32,20250117,2400,4.38,20250102,3990,-37.22,20240709,1886,32.82,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250219,120319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2510,-15,5,-0.59,50182040,20012,230.05,2525,2540,2500,3280,1770,2525,2507.60,0.99,0,729,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,479,209.17,1.06,12,0.10,12.00,2365.00,3990,20240709,-37.09,1886,20240325,33.09,3105,-19.16,20250117,2400,4.58,20250102,3990,-37.09,20240709,1886,33.09,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250219,110320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2510,-15,5,-0.59,33359595,13285,152.72,2525,2540,2500,3280,1770,2525,2511.07,0.99,0,725,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,479,209.17,1.06,12,0.07,12.00,2365.00,3990,20240709,-37.09,1886,20240325,33.09,3105,-19.16,20250117,2400,4.58,20250102,3990,-37.09,20240709,1886,33.09,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250219,100319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,15,2,0.59,8591320,3407,39.17,2525,2540,2510,3280,1770,2525,2521.67,0.99,0,48,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,485,211.67,1.07,12,0.02,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250219,090320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2525,0,3,0.00,63125,25,0.29,2525,2525,2525,3280,1770,2525,2525.00,0.99,0,-3,2581,2552,2536,2507,2491,2545,2500,96,755,500,1610,5,1,19100894,482,210.42,1.07,12,0.00,12.00,2365.00,3990,20240709,-36.72,1886,20240325,33.88,3105,-18.68,20250117,2400,5.21,20250102,3990,-36.72,20240709,1886,33.88,20240325,0.34,N,016100,500,95 억,,190031,N,N,0,N,00,N
20250218,160318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2525,-20,5,-0.79,22073770,8699,61.23,2545,2565,2520,3305,1785,2545,2537.51,1.00,0,-93,2618,2581,2553,2516,2488,2567,2502,96,760,500,1620,5,1,19100894,482,210.42,1.07,12,0.05,12.00,2365.00,3990,20240709,-36.72,1886,20240325,33.88,3105,-18.68,20250117,2400,5.21,20250102,3990,-36.72,20240709,1886,33.88,20240325,0.34,N,016100,500,95 억,,190124,N,N,0,N,00,N
20250218,150319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2525,-20,5,-0.79,21443150,8450,59.47,2545,2565,2520,3305,1785,2545,2537.65,1.00,0,127,2618,2581,2553,2516,2488,2567,2502,96,760,500,1620,5,1,19100894,482,210.42,1.07,12,0.04,12.00,2365.00,3990,20240709,-36.72,1886,20240325,33.88,3105,-18.68,20250117,2400,5.21,20250102,3990,-36.72,20240709,1886,33.88,20240325,0.34,N,016100,500,95 억,,190124,N,N,0,N,00,N
20250218,140319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,5,2,0.20,14238145,5598,39.40,2545,2565,2520,3305,1785,2545,2543.43,1.00,0,-337,2618,2581,2553,2516,2488,2567,2502,96,760,500,1620,5,1,19100894,487,212.50,1.08,12,0.03,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.34,N,016100,500,95 억,,190124,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 20250219 160319 57 100.00 KOSDAQ 종이·목재 N N N N N 2520 -5 5 -0.20 95365310 38088 437.84 2525 2540 2475 3280 1770 2525 2503.82 0.99 0 -268 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 5 1 19100894 481 210.00 1.07 12 0.20 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 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
3 20250219 150321 57 100.00 KOSDAQ 종이·목재 N N N N N 2510 -15 5 -0.59 90828820 36282 417.08 2525 2540 2475 3280 1770 2525 2503.41 0.99 0 -255 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 5 1 19100894 479 209.17 1.06 12 0.19 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 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
4 20250219 140318 57 100.00 KOSDAQ 종이·목재 N N N N N 2505 -20 5 -0.79 71646925 28622 329.03 2525 2540 2475 3280 1770 2525 2503.21 0.99 0 -257 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 5 1 19100894 478 208.75 1.06 12 0.15 12.00 2365.00 3990 20240709 -37.22 1886 20240325 32.82 3105 -19.32 20250117 2400 4.38 20250102 3990 -37.22 20240709 1886 32.82 20240325 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
5 20250219 130319 57 100.00 KOSDAQ 종이·목재 N N N N N 2505 -20 5 -0.79 67271255 26875 308.94 2525 2540 2475 3280 1770 2525 2503.12 0.99 0 76 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 5 1 19100894 478 208.75 1.06 12 0.14 12.00 2365.00 3990 20240709 -37.22 1886 20240325 32.82 3105 -19.32 20250117 2400 4.38 20250102 3990 -37.22 20240709 1886 32.82 20240325 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
6 20250219 120319 57 100.00 KOSDAQ 종이·목재 N N N N N 2510 -15 5 -0.59 50182040 20012 230.05 2525 2540 2500 3280 1770 2525 2507.60 0.99 0 729 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 5 1 19100894 479 209.17 1.06 12 0.10 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 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
7 20250219 110320 57 100.00 KOSDAQ 종이·목재 N N N N N 2510 -15 5 -0.59 33359595 13285 152.72 2525 2540 2500 3280 1770 2525 2511.07 0.99 0 725 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 5 1 19100894 479 209.17 1.06 12 0.07 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 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
8 20250219 100319 57 100.00 KOSDAQ 종이·목재 N N N N N 2540 15 2 0.59 8591320 3407 39.17 2525 2540 2510 3280 1770 2525 2521.67 0.99 0 48 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 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 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
9 20250219 090320 57 100.00 KOSDAQ 종이·목재 N N N N N 2525 0 3 0.00 63125 25 0.29 2525 2525 2525 3280 1770 2525 2525.00 0.99 0 -3 2581 2552 2536 2507 2491 2545 2500 96 755 500 1610 5 1 19100894 482 210.42 1.07 12 0.00 12.00 2365.00 3990 20240709 -36.72 1886 20240325 33.88 3105 -18.68 20250117 2400 5.21 20250102 3990 -36.72 20240709 1886 33.88 20240325 0.34 N 016100 500 95 억 190031 N N 0 N 00 N
10 20250218 160318 57 100.00 KOSDAQ 종이·목재 N N N N N 2525 -20 5 -0.79 22073770 8699 61.23 2545 2565 2520 3305 1785 2545 2537.51 1.00 0 -93 2618 2581 2553 2516 2488 2567 2502 96 760 500 1620 5 1 19100894 482 210.42 1.07 12 0.05 12.00 2365.00 3990 20240709 -36.72 1886 20240325 33.88 3105 -18.68 20250117 2400 5.21 20250102 3990 -36.72 20240709 1886 33.88 20240325 0.34 N 016100 500 95 억 190124 N N 0 N 00 N
11 20250218 150319 57 100.00 KOSDAQ 종이·목재 N N N N N 2525 -20 5 -0.79 21443150 8450 59.47 2545 2565 2520 3305 1785 2545 2537.65 1.00 0 127 2618 2581 2553 2516 2488 2567 2502 96 760 500 1620 5 1 19100894 482 210.42 1.07 12 0.04 12.00 2365.00 3990 20240709 -36.72 1886 20240325 33.88 3105 -18.68 20250117 2400 5.21 20250102 3990 -36.72 20240709 1886 33.88 20240325 0.34 N 016100 500 95 억 190124 N N 0 N 00 N
12 20250218 140319 57 100.00 KOSDAQ 종이·목재 N N N N N 2550 5 2 0.20 14238145 5598 39.40 2545 2565 2520 3305 1785 2545 2543.43 1.00 0 -337 2618 2581 2553 2516 2488 2567 2502 96 760 500 1620 5 1 19100894 487 212.50 1.08 12 0.03 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 0.34 N 016100 500 95 억 190124 N N 0 N 00 N