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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016100/price/prices-20250301.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
20250306,160310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2590,40,2,1.57,41085820,16001,89.08,2575,2590,2525,3315,1785,2550,2567.70,1.03,0,-84,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,495,215.83,1.10,12,0.08,12.00,2365.00,3990,20240709,-35.09,1886,20240325,37.33,3105,-16.59,20250117,2400,7.92,20250102,3990,-35.09,20240709,1886,37.33,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250306,150310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2585,35,2,1.37,39209315,15276,85.04,2575,2590,2525,3315,1785,2550,2566.73,1.03,0,-319,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,494,215.42,1.09,12,0.08,12.00,2365.00,3990,20240709,-35.21,1886,20240325,37.06,3105,-16.75,20250117,2400,7.71,20250102,3990,-35.21,20240709,1886,37.06,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250306,140310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2590,40,2,1.57,32906805,12834,71.45,2575,2590,2525,3315,1785,2550,2564.03,1.03,0,-434,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,495,215.83,1.10,12,0.07,12.00,2365.00,3990,20240709,-35.09,1886,20240325,37.33,3105,-16.59,20250117,2400,7.92,20250102,3990,-35.09,20240709,1886,37.33,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250306,130310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2575,25,2,0.98,19059160,7483,41.66,2575,2575,2525,3315,1785,2550,2546.99,1.03,0,-150,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,492,214.58,1.09,12,0.04,12.00,2365.00,3990,20240709,-35.46,1886,20240325,36.53,3105,-17.07,20250117,2400,7.29,20250102,3990,-35.46,20240709,1886,36.53,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250306,120310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,-10,5,-0.39,12236145,4815,26.81,2575,2575,2525,3315,1785,2550,2541.26,1.03,0,-387,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,485,211.67,1.07,12,0.03,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250306,110309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,0,3,0.00,9338740,3676,20.46,2575,2575,2525,3315,1785,2550,2540.46,1.03,0,183,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.02,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250306,100310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2535,-15,5,-0.59,6737485,2652,14.76,2575,2575,2525,3315,1785,2550,2540.53,1.03,0,186,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,484,211.25,1.07,12,0.01,12.00,2365.00,3990,20240709,-36.47,1886,20240325,34.41,3105,-18.36,20250117,2400,5.62,20250102,3990,-36.47,20240709,1886,34.41,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250306,090312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2575,25,2,0.98,5150,2,0.01,2575,2575,2575,3315,1785,2550,2575.00,1.03,0,0,2636,2592,2546,2502,2456,2570,2480,96,765,500,1630,5,1,19100894,492,214.58,1.09,12,0.00,12.00,2365.00,3990,20240709,-35.46,1886,20240325,36.53,3105,-17.07,20250117,2400,7.29,20250102,3990,-35.46,20240709,1886,36.53,20240325,0.32,N,016100,500,95 억,,197651,N,N,0,N,00,N
20250305,160308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,15,2,0.59,45357337,17963,190.25,2590,2590,2500,3295,1775,2535,2525.04,1.02,0,2195,2618,2576,2553,2511,2488,2565,2500,96,760,500,1620,5,1,19100894,487,212.50,1.08,12,0.09,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.32,N,016100,500,95 억,,195458,N,N,0,N,00,N
20250305,150309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2565,30,2,1.18,41615257,16490,174.65,2590,2590,2500,3295,1775,2535,2523.67,1.02,0,2101,2618,2576,2553,2511,2488,2565,2500,96,760,500,1620,5,1,19100894,490,213.75,1.08,12,0.09,12.00,2365.00,3990,20240709,-35.71,1886,20240325,36.00,3105,-17.39,20250117,2400,6.88,20250102,3990,-35.71,20240709,1886,36.00,20240325,0.32,N,016100,500,95 억,,195458,N,N,0,N,00,N
20250305,140306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2545,10,2,0.39,37901822,15037,159.26,2590,2590,2500,3295,1775,2535,2520.57,1.02,0,2187,2618,2576,2553,2511,2488,2565,2500,96,760,500,1620,5,1,19100894,486,212.08,1.08,12,0.08,12.00,2365.00,3990,20240709,-36.22,1886,20240325,34.94,3105,-18.04,20250117,2400,6.04,20250102,3990,-36.22,20240709,1886,34.94,20240325,0.32,N,016100,500,95 억,,195458,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 20250306 160310 57 100.00 KOSDAQ 종이·목재 N N N N N 2590 40 2 1.57 41085820 16001 89.08 2575 2590 2525 3315 1785 2550 2567.70 1.03 0 -84 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 495 215.83 1.10 12 0.08 12.00 2365.00 3990 20240709 -35.09 1886 20240325 37.33 3105 -16.59 20250117 2400 7.92 20250102 3990 -35.09 20240709 1886 37.33 20240325 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
3 20250306 150310 57 100.00 KOSDAQ 종이·목재 N N N N N 2585 35 2 1.37 39209315 15276 85.04 2575 2590 2525 3315 1785 2550 2566.73 1.03 0 -319 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 494 215.42 1.09 12 0.08 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 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
4 20250306 140310 57 100.00 KOSDAQ 종이·목재 N N N N N 2590 40 2 1.57 32906805 12834 71.45 2575 2590 2525 3315 1785 2550 2564.03 1.03 0 -434 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 495 215.83 1.10 12 0.07 12.00 2365.00 3990 20240709 -35.09 1886 20240325 37.33 3105 -16.59 20250117 2400 7.92 20250102 3990 -35.09 20240709 1886 37.33 20240325 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
5 20250306 130310 57 100.00 KOSDAQ 종이·목재 N N N N N 2575 25 2 0.98 19059160 7483 41.66 2575 2575 2525 3315 1785 2550 2546.99 1.03 0 -150 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 492 214.58 1.09 12 0.04 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 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
6 20250306 120310 57 100.00 KOSDAQ 종이·목재 N N N N N 2540 -10 5 -0.39 12236145 4815 26.81 2575 2575 2525 3315 1785 2550 2541.26 1.03 0 -387 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 485 211.67 1.07 12 0.03 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 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
7 20250306 110309 57 100.00 KOSDAQ 종이·목재 N N N N N 2550 0 3 0.00 9338740 3676 20.46 2575 2575 2525 3315 1785 2550 2540.46 1.03 0 183 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 487 212.50 1.08 12 0.02 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 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
8 20250306 100310 57 100.00 KOSDAQ 종이·목재 N N N N N 2535 -15 5 -0.59 6737485 2652 14.76 2575 2575 2525 3315 1785 2550 2540.53 1.03 0 186 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 484 211.25 1.07 12 0.01 12.00 2365.00 3990 20240709 -36.47 1886 20240325 34.41 3105 -18.36 20250117 2400 5.62 20250102 3990 -36.47 20240709 1886 34.41 20240325 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
9 20250306 090312 57 100.00 KOSDAQ 종이·목재 N N N N N 2575 25 2 0.98 5150 2 0.01 2575 2575 2575 3315 1785 2550 2575.00 1.03 0 0 2636 2592 2546 2502 2456 2570 2480 96 765 500 1630 5 1 19100894 492 214.58 1.09 12 0.00 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 0.32 N 016100 500 95 억 197651 N N 0 N 00 N
10 20250305 160308 57 100.00 KOSDAQ 종이·목재 N N N N N 2550 15 2 0.59 45357337 17963 190.25 2590 2590 2500 3295 1775 2535 2525.04 1.02 0 2195 2618 2576 2553 2511 2488 2565 2500 96 760 500 1620 5 1 19100894 487 212.50 1.08 12 0.09 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 0.32 N 016100 500 95 억 195458 N N 0 N 00 N
11 20250305 150309 57 100.00 KOSDAQ 종이·목재 N N N N N 2565 30 2 1.18 41615257 16490 174.65 2590 2590 2500 3295 1775 2535 2523.67 1.02 0 2101 2618 2576 2553 2511 2488 2565 2500 96 760 500 1620 5 1 19100894 490 213.75 1.08 12 0.09 12.00 2365.00 3990 20240709 -35.71 1886 20240325 36.00 3105 -17.39 20250117 2400 6.88 20250102 3990 -35.71 20240709 1886 36.00 20240325 0.32 N 016100 500 95 억 195458 N N 0 N 00 N
12 20250305 140306 57 100.00 KOSDAQ 종이·목재 N N N N N 2545 10 2 0.39 37901822 15037 159.26 2590 2590 2500 3295 1775 2535 2520.57 1.02 0 2187 2618 2576 2553 2511 2488 2565 2500 96 760 500 1620 5 1 19100894 486 212.08 1.08 12 0.08 12.00 2365.00 3990 20240709 -36.22 1886 20240325 34.94 3105 -18.04 20250117 2400 6.04 20250102 3990 -36.22 20240709 1886 34.94 20240325 0.32 N 016100 500 95 억 195458 N N 0 N 00 N