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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039020/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
20250429,160445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4135,20,2,0.49,372996135,91232,78.94,4095,4160,4040,5340,2885,4115,4088.43,1.33,0,29039,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,934,-7.83,0.47,12,0.40,-528.00,8730.00,4620,20250113,-10.50,1998,20240624,106.96,4620,-10.50,20250113,2990,38.29,20250331,4620,-10.50,20250113,1998,106.96,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,4996,N,00,N
20250429,150448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4125,10,2,0.24,352221850,86200,74.59,4095,4160,4040,5340,2885,4115,4086.10,1.33,0,30241,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,932,-7.81,0.47,12,0.38,-528.00,8730.00,4620,20250113,-10.71,1998,20240624,106.46,4620,-10.71,20250113,2990,37.96,20250331,4620,-10.71,20250113,1998,106.46,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,11773,N,00,N
20250429,140448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4085,-30,5,-0.73,277618025,68049,58.88,4095,4160,4040,5340,2885,4115,4079.68,1.33,0,17800,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,923,-7.74,0.47,12,0.30,-528.00,8730.00,4620,20250113,-11.58,1998,20240624,104.45,4620,-11.58,20250113,2990,36.62,20250331,4620,-11.58,20250113,1998,104.45,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,11773,N,00,N
20250429,130449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4090,-25,5,-0.61,231620145,56815,49.16,4095,4160,4040,5340,2885,4115,4076.74,1.33,0,9322,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,924,-7.75,0.47,12,0.25,-528.00,8730.00,4620,20250113,-11.47,1998,20240624,104.70,4620,-11.47,20250113,2990,36.79,20250331,4620,-11.47,20250113,1998,104.70,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,11773,N,00,N
20250429,120448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4090,-25,5,-0.61,217045000,53252,46.08,4095,4160,4040,5340,2885,4115,4075.81,1.33,0,8186,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,924,-7.75,0.47,12,0.24,-528.00,8730.00,4620,20250113,-11.47,1998,20240624,104.70,4620,-11.47,20250113,2990,36.79,20250331,4620,-11.47,20250113,1998,104.70,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,11773,N,00,N
20250429,110448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4060,-55,5,-1.34,205879215,50509,43.71,4095,4160,4040,5340,2885,4115,4076.09,1.33,0,7720,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,917,-7.69,0.47,12,0.22,-528.00,8730.00,4620,20250113,-12.12,1998,20240624,103.20,4620,-12.12,20250113,2990,35.79,20250331,4620,-12.12,20250113,1998,103.20,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,11773,N,00,N
20250429,100450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4085,-30,5,-0.73,185078610,45396,39.28,4095,4160,4040,5340,2885,4115,4076.98,1.33,0,10023,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,923,-7.74,0.47,12,0.20,-528.00,8730.00,4620,20250113,-11.58,1998,20240624,104.45,4620,-11.58,20250113,2990,36.62,20250331,4620,-11.58,20250113,1998,104.45,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,11773,N,00,N
20250429,090449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4125,10,2,0.24,23746560,5743,4.97,4095,4160,4095,5340,2885,4115,4134.87,1.33,0,-1592,4271,4192,4141,4062,4011,4167,4037,226,1225,1000,2550,5,1,22584709,932,-7.81,0.47,12,0.03,-528.00,8730.00,4620,20250113,-10.71,1998,20240624,106.46,4620,-10.71,20250113,2990,37.96,20250331,4620,-10.71,20250113,1998,106.46,20240624,1.00,Y,039020,1000,225 억,,299625,N,N,11773,N,00,N
20250428,160445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4115,-105,5,-2.49,469819171,113850,100.46,4220,4220,4090,5480,2955,4220,4126.65,1.32,0,2359,4420,4320,4240,4140,4060,4280,4100,226,1260,1000,2610,5,1,22584709,929,-7.79,0.47,12,0.50,-528.00,8730.00,4620,20250113,-10.93,1998,20240624,105.96,4620,-10.93,20250113,2990,37.63,20250331,4620,-10.93,20250113,1998,105.96,20240624,1.00,Y,039020,1000,225 억,,297155,N,N,11773,N,00,N
20250428,150447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4115,-105,5,-2.49,439706630,106525,94.00,4220,4220,4090,5480,2955,4220,4127.73,1.32,0,6920,4420,4320,4240,4140,4060,4280,4100,226,1260,1000,2610,5,1,22584709,929,-7.79,0.47,12,0.47,-528.00,8730.00,4620,20250113,-10.93,1998,20240624,105.96,4620,-10.93,20250113,2990,37.63,20250331,4620,-10.93,20250113,1998,105.96,20240624,1.00,Y,039020,1000,225 억,,297155,N,N,5458,N,00,N
20250428,140447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4120,-100,5,-2.37,401849885,97338,85.89,4220,4220,4090,5480,2955,4220,4128.40,1.32,0,9211,4420,4320,4240,4140,4060,4280,4100,226,1260,1000,2610,5,1,22584709,930,-7.80,0.47,12,0.43,-528.00,8730.00,4620,20250113,-10.82,1998,20240624,106.21,4620,-10.82,20250113,2990,37.79,20250331,4620,-10.82,20250113,1998,106.21,20240624,1.00,Y,039020,1000,225 억,,297155,N,N,5458,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 20250429 160445 57 100.00 KOSDAQ 종이·목재 N N N N N 4135 20 2 0.49 372996135 91232 78.94 4095 4160 4040 5340 2885 4115 4088.43 1.33 0 29039 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 934 -7.83 0.47 12 0.40 -528.00 8730.00 4620 20250113 -10.50 1998 20240624 106.96 4620 -10.50 20250113 2990 38.29 20250331 4620 -10.50 20250113 1998 106.96 20240624 1.00 Y 039020 1000 225 억 299625 N N 4996 N 00 N
3 20250429 150448 57 100.00 KOSDAQ 종이·목재 N N N N N 4125 10 2 0.24 352221850 86200 74.59 4095 4160 4040 5340 2885 4115 4086.10 1.33 0 30241 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 932 -7.81 0.47 12 0.38 -528.00 8730.00 4620 20250113 -10.71 1998 20240624 106.46 4620 -10.71 20250113 2990 37.96 20250331 4620 -10.71 20250113 1998 106.46 20240624 1.00 Y 039020 1000 225 억 299625 N N 11773 N 00 N
4 20250429 140448 57 100.00 KOSDAQ 종이·목재 N N N N N 4085 -30 5 -0.73 277618025 68049 58.88 4095 4160 4040 5340 2885 4115 4079.68 1.33 0 17800 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 923 -7.74 0.47 12 0.30 -528.00 8730.00 4620 20250113 -11.58 1998 20240624 104.45 4620 -11.58 20250113 2990 36.62 20250331 4620 -11.58 20250113 1998 104.45 20240624 1.00 Y 039020 1000 225 억 299625 N N 11773 N 00 N
5 20250429 130449 57 100.00 KOSDAQ 종이·목재 N N N N N 4090 -25 5 -0.61 231620145 56815 49.16 4095 4160 4040 5340 2885 4115 4076.74 1.33 0 9322 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 924 -7.75 0.47 12 0.25 -528.00 8730.00 4620 20250113 -11.47 1998 20240624 104.70 4620 -11.47 20250113 2990 36.79 20250331 4620 -11.47 20250113 1998 104.70 20240624 1.00 Y 039020 1000 225 억 299625 N N 11773 N 00 N
6 20250429 120448 57 100.00 KOSDAQ 종이·목재 N N N N N 4090 -25 5 -0.61 217045000 53252 46.08 4095 4160 4040 5340 2885 4115 4075.81 1.33 0 8186 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 924 -7.75 0.47 12 0.24 -528.00 8730.00 4620 20250113 -11.47 1998 20240624 104.70 4620 -11.47 20250113 2990 36.79 20250331 4620 -11.47 20250113 1998 104.70 20240624 1.00 Y 039020 1000 225 억 299625 N N 11773 N 00 N
7 20250429 110448 57 100.00 KOSDAQ 종이·목재 N N N N N 4060 -55 5 -1.34 205879215 50509 43.71 4095 4160 4040 5340 2885 4115 4076.09 1.33 0 7720 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 917 -7.69 0.47 12 0.22 -528.00 8730.00 4620 20250113 -12.12 1998 20240624 103.20 4620 -12.12 20250113 2990 35.79 20250331 4620 -12.12 20250113 1998 103.20 20240624 1.00 Y 039020 1000 225 억 299625 N N 11773 N 00 N
8 20250429 100450 57 100.00 KOSDAQ 종이·목재 N N N N N 4085 -30 5 -0.73 185078610 45396 39.28 4095 4160 4040 5340 2885 4115 4076.98 1.33 0 10023 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 923 -7.74 0.47 12 0.20 -528.00 8730.00 4620 20250113 -11.58 1998 20240624 104.45 4620 -11.58 20250113 2990 36.62 20250331 4620 -11.58 20250113 1998 104.45 20240624 1.00 Y 039020 1000 225 억 299625 N N 11773 N 00 N
9 20250429 090449 57 100.00 KOSDAQ 종이·목재 N N N N N 4125 10 2 0.24 23746560 5743 4.97 4095 4160 4095 5340 2885 4115 4134.87 1.33 0 -1592 4271 4192 4141 4062 4011 4167 4037 226 1225 1000 2550 5 1 22584709 932 -7.81 0.47 12 0.03 -528.00 8730.00 4620 20250113 -10.71 1998 20240624 106.46 4620 -10.71 20250113 2990 37.96 20250331 4620 -10.71 20250113 1998 106.46 20240624 1.00 Y 039020 1000 225 억 299625 N N 11773 N 00 N
10 20250428 160445 57 100.00 KOSDAQ 종이·목재 N N N N N 4115 -105 5 -2.49 469819171 113850 100.46 4220 4220 4090 5480 2955 4220 4126.65 1.32 0 2359 4420 4320 4240 4140 4060 4280 4100 226 1260 1000 2610 5 1 22584709 929 -7.79 0.47 12 0.50 -528.00 8730.00 4620 20250113 -10.93 1998 20240624 105.96 4620 -10.93 20250113 2990 37.63 20250331 4620 -10.93 20250113 1998 105.96 20240624 1.00 Y 039020 1000 225 억 297155 N N 11773 N 00 N
11 20250428 150447 57 100.00 KOSDAQ 종이·목재 N N N N N 4115 -105 5 -2.49 439706630 106525 94.00 4220 4220 4090 5480 2955 4220 4127.73 1.32 0 6920 4420 4320 4240 4140 4060 4280 4100 226 1260 1000 2610 5 1 22584709 929 -7.79 0.47 12 0.47 -528.00 8730.00 4620 20250113 -10.93 1998 20240624 105.96 4620 -10.93 20250113 2990 37.63 20250331 4620 -10.93 20250113 1998 105.96 20240624 1.00 Y 039020 1000 225 억 297155 N N 5458 N 00 N
12 20250428 140447 57 100.00 KOSDAQ 종이·목재 N N N N N 4120 -100 5 -2.37 401849885 97338 85.89 4220 4220 4090 5480 2955 4220 4128.40 1.32 0 9211 4420 4320 4240 4140 4060 4280 4100 226 1260 1000 2610 5 1 22584709 930 -7.80 0.47 12 0.43 -528.00 8730.00 4620 20250113 -10.82 1998 20240624 106.21 4620 -10.82 20250113 2990 37.79 20250331 4620 -10.82 20250113 1998 106.21 20240624 1.00 Y 039020 1000 225 억 297155 N N 5458 N 00 N