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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2490,-40,5,-1.58,31421910,12721,73.23,2510,2515,2450,3285,1775,2530,2470.07,1.02,0,-529,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,476,207.50,1.05,12,0.07,12.00,2365.00,3990,20240709,-37.59,1886,20240325,32.03,3105,-19.81,20250117,2400,3.75,20250102,3990,-37.59,20240709,1886,32.03,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250321,150321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2485,-45,5,-1.78,29666440,12010,69.14,2510,2515,2450,3285,1775,2530,2470.14,1.02,0,-440,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,475,207.08,1.05,12,0.06,12.00,2365.00,3990,20240709,-37.72,1886,20240325,31.76,3105,-19.97,20250117,2400,3.54,20250102,3990,-37.72,20240709,1886,31.76,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250321,140320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2480,-50,5,-1.98,29038925,11757,67.68,2510,2515,2450,3285,1775,2530,2469.93,1.02,0,-364,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,474,206.67,1.05,12,0.06,12.00,2365.00,3990,20240709,-37.84,1886,20240325,31.50,3105,-20.13,20250117,2400,3.33,20250102,3990,-37.84,20240709,1886,31.50,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250321,130321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2480,-50,5,-1.98,16007955,6477,37.29,2510,2515,2455,3285,1775,2530,2471.51,1.02,0,-227,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,474,206.67,1.05,12,0.03,12.00,2365.00,3990,20240709,-37.84,1886,20240325,31.50,3105,-20.13,20250117,2400,3.33,20250102,3990,-37.84,20240709,1886,31.50,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250321,120322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2475,-55,5,-2.17,11595705,4693,27.02,2510,2515,2455,3285,1775,2530,2470.85,1.02,0,-149,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,473,206.25,1.05,12,0.02,12.00,2365.00,3990,20240709,-37.97,1886,20240325,31.23,3105,-20.29,20250117,2400,3.12,20250102,3990,-37.97,20240709,1886,31.23,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250321,110321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2485,-45,5,-1.78,10063270,4073,23.45,2510,2515,2455,3285,1775,2530,2470.73,1.02,0,-203,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,475,207.08,1.05,12,0.02,12.00,2365.00,3990,20240709,-37.72,1886,20240325,31.76,3105,-19.97,20250117,2400,3.54,20250102,3990,-37.72,20240709,1886,31.76,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250321,100322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2490,-40,5,-1.58,8543025,3460,19.92,2510,2515,2455,3285,1775,2530,2469.08,1.02,0,388,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,476,207.50,1.05,12,0.02,12.00,2365.00,3990,20240709,-37.59,1886,20240325,32.03,3105,-19.81,20250117,2400,3.75,20250102,3990,-37.59,20240709,1886,32.03,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250321,090323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2515,-15,5,-0.59,80325,32,0.18,2510,2515,2510,3285,1775,2530,2510.16,1.02,0,2,2590,2560,2515,2485,2440,2537,2462,96,755,500,1610,5,1,19100894,480,209.58,1.06,12,0.00,12.00,2365.00,3990,20240709,-36.97,1886,20240325,33.35,3105,-19.00,20250117,2400,4.79,20250102,3990,-36.97,20240709,1886,33.35,20240325,0.26,N,016100,500,95 억,,194952,N,N,0,N,00,N
20250320,160340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2530,-20,5,-0.78,43377145,17371,96.07,2540,2545,2470,3315,1785,2550,2497.10,1.02,0,-791,2656,2602,2546,2492,2436,2575,2465,96,765,500,1630,5,1,19100894,483,210.83,1.07,12,0.09,12.00,2365.00,3990,20240709,-36.59,1886,20240325,34.15,3105,-18.52,20250117,2400,5.42,20250102,3990,-36.59,20240709,1886,34.15,20240325,0.26,N,016100,500,95 억,,195729,N,N,0,N,00,N
20250320,150322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2475,-75,5,-2.94,35716455,14315,79.17,2540,2545,2470,3315,1785,2550,2495.04,1.02,0,-32,2656,2602,2546,2492,2436,2575,2465,96,765,500,1630,5,1,19100894,473,206.25,1.05,12,0.07,12.00,2365.00,3990,20240709,-37.97,1886,20240325,31.23,3105,-20.29,20250117,2400,3.12,20250102,3990,-37.97,20240709,1886,31.23,20240325,0.26,N,016100,500,95 억,,195729,N,N,0,N,00,N
20250320,140322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2510,-40,5,-1.57,19655655,7842,43.37,2540,2545,2490,3315,1785,2550,2506.46,1.02,0,-299,2656,2602,2546,2492,2436,2575,2465,96,765,500,1630,5,1,19100894,479,209.17,1.06,12,0.04,12.00,2365.00,3990,20240709,-37.09,1886,20240325,33.09,3105,-19.16,20250117,2400,4.58,20250102,3990,-37.09,20240709,1886,33.09,20240325,0.26,N,016100,500,95 억,,195729,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 20250321 160320 57 100.00 KOSDAQ 종이·목재 N N N N N 2490 -40 5 -1.58 31421910 12721 73.23 2510 2515 2450 3285 1775 2530 2470.07 1.02 0 -529 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 476 207.50 1.05 12 0.07 12.00 2365.00 3990 20240709 -37.59 1886 20240325 32.03 3105 -19.81 20250117 2400 3.75 20250102 3990 -37.59 20240709 1886 32.03 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
3 20250321 150321 57 100.00 KOSDAQ 종이·목재 N N N N N 2485 -45 5 -1.78 29666440 12010 69.14 2510 2515 2450 3285 1775 2530 2470.14 1.02 0 -440 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 475 207.08 1.05 12 0.06 12.00 2365.00 3990 20240709 -37.72 1886 20240325 31.76 3105 -19.97 20250117 2400 3.54 20250102 3990 -37.72 20240709 1886 31.76 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
4 20250321 140320 57 100.00 KOSDAQ 종이·목재 N N N N N 2480 -50 5 -1.98 29038925 11757 67.68 2510 2515 2450 3285 1775 2530 2469.93 1.02 0 -364 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 474 206.67 1.05 12 0.06 12.00 2365.00 3990 20240709 -37.84 1886 20240325 31.50 3105 -20.13 20250117 2400 3.33 20250102 3990 -37.84 20240709 1886 31.50 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
5 20250321 130321 57 100.00 KOSDAQ 종이·목재 N N N N N 2480 -50 5 -1.98 16007955 6477 37.29 2510 2515 2455 3285 1775 2530 2471.51 1.02 0 -227 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 474 206.67 1.05 12 0.03 12.00 2365.00 3990 20240709 -37.84 1886 20240325 31.50 3105 -20.13 20250117 2400 3.33 20250102 3990 -37.84 20240709 1886 31.50 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
6 20250321 120322 57 100.00 KOSDAQ 종이·목재 N N N N N 2475 -55 5 -2.17 11595705 4693 27.02 2510 2515 2455 3285 1775 2530 2470.85 1.02 0 -149 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 473 206.25 1.05 12 0.02 12.00 2365.00 3990 20240709 -37.97 1886 20240325 31.23 3105 -20.29 20250117 2400 3.12 20250102 3990 -37.97 20240709 1886 31.23 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
7 20250321 110321 57 100.00 KOSDAQ 종이·목재 N N N N N 2485 -45 5 -1.78 10063270 4073 23.45 2510 2515 2455 3285 1775 2530 2470.73 1.02 0 -203 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 475 207.08 1.05 12 0.02 12.00 2365.00 3990 20240709 -37.72 1886 20240325 31.76 3105 -19.97 20250117 2400 3.54 20250102 3990 -37.72 20240709 1886 31.76 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
8 20250321 100322 57 100.00 KOSDAQ 종이·목재 N N N N N 2490 -40 5 -1.58 8543025 3460 19.92 2510 2515 2455 3285 1775 2530 2469.08 1.02 0 388 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 476 207.50 1.05 12 0.02 12.00 2365.00 3990 20240709 -37.59 1886 20240325 32.03 3105 -19.81 20250117 2400 3.75 20250102 3990 -37.59 20240709 1886 32.03 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
9 20250321 090323 57 100.00 KOSDAQ 종이·목재 N N N N N 2515 -15 5 -0.59 80325 32 0.18 2510 2515 2510 3285 1775 2530 2510.16 1.02 0 2 2590 2560 2515 2485 2440 2537 2462 96 755 500 1610 5 1 19100894 480 209.58 1.06 12 0.00 12.00 2365.00 3990 20240709 -36.97 1886 20240325 33.35 3105 -19.00 20250117 2400 4.79 20250102 3990 -36.97 20240709 1886 33.35 20240325 0.26 N 016100 500 95 억 194952 N N 0 N 00 N
10 20250320 160340 57 100.00 KOSDAQ 종이·목재 N N N N N 2530 -20 5 -0.78 43377145 17371 96.07 2540 2545 2470 3315 1785 2550 2497.10 1.02 0 -791 2656 2602 2546 2492 2436 2575 2465 96 765 500 1630 5 1 19100894 483 210.83 1.07 12 0.09 12.00 2365.00 3990 20240709 -36.59 1886 20240325 34.15 3105 -18.52 20250117 2400 5.42 20250102 3990 -36.59 20240709 1886 34.15 20240325 0.26 N 016100 500 95 억 195729 N N 0 N 00 N
11 20250320 150322 57 100.00 KOSDAQ 종이·목재 N N N N N 2475 -75 5 -2.94 35716455 14315 79.17 2540 2545 2470 3315 1785 2550 2495.04 1.02 0 -32 2656 2602 2546 2492 2436 2575 2465 96 765 500 1630 5 1 19100894 473 206.25 1.05 12 0.07 12.00 2365.00 3990 20240709 -37.97 1886 20240325 31.23 3105 -20.29 20250117 2400 3.12 20250102 3990 -37.97 20240709 1886 31.23 20240325 0.26 N 016100 500 95 억 195729 N N 0 N 00 N
12 20250320 140322 57 100.00 KOSDAQ 종이·목재 N N N N N 2510 -40 5 -1.57 19655655 7842 43.37 2540 2545 2490 3315 1785 2550 2506.46 1.02 0 -299 2656 2602 2546 2492 2436 2575 2465 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 0.26 N 016100 500 95 억 195729 N N 0 N 00 N