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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023600/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
20250407,160326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7610,-240,5,-3.06,194358125,25480,388.47,7800,7800,7550,10200,5500,7850,7627.87,3.96,0,910,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1231,3.78,0.21,12,0.16,2011.00,35700.00,11110,20240326,-31.50,7550,20250407,0.79,8330,-8.64,20250320,7550,0.79,20250407,10640,-28.48,20240408,7550,0.79,20250407,0.18,Y,023600,500,80 억,,639973,N,N,188,N,00,N
20250407,150329,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7570,-280,5,-3.57,182565385,23925,364.77,7800,7800,7550,10200,5500,7850,7630.74,3.96,0,1852,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1224,3.76,0.21,12,0.15,2011.00,35700.00,11110,20240326,-31.86,7550,20250407,0.26,8330,-9.12,20250320,7550,0.26,20250407,10640,-28.85,20240408,7550,0.26,20250407,0.18,Y,023600,500,80 억,,639973,N,N,0,N,00,N
20250407,140328,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7580,-270,5,-3.44,172363705,22576,344.20,7800,7800,7560,10200,5500,7850,7634.82,3.96,0,1859,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1226,3.77,0.21,12,0.14,2011.00,35700.00,11110,20240326,-31.77,7560,20250407,0.26,8330,-9.00,20250320,7560,0.26,20250407,10640,-28.76,20240408,7560,0.26,20250407,0.18,Y,023600,500,80 억,,639973,N,N,0,N,00,N
20250407,130326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7610,-240,5,-3.06,151581485,19835,302.41,7800,7800,7580,10200,5500,7850,7642.12,3.96,0,2680,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1231,3.78,0.21,12,0.12,2011.00,35700.00,11110,20240326,-31.50,7580,20250407,0.40,8330,-8.64,20250320,7580,0.40,20250407,10640,-28.48,20240408,7580,0.40,20250407,0.18,Y,023600,500,80 억,,639973,N,N,0,N,00,N
20250407,120327,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7590,-260,5,-3.31,146867495,19215,292.96,7800,7800,7580,10200,5500,7850,7643.38,3.96,0,2784,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1227,3.77,0.21,12,0.12,2011.00,35700.00,11110,20240326,-31.68,7580,20250407,0.13,8330,-8.88,20250320,7580,0.13,20250407,10640,-28.67,20240408,7580,0.13,20250407,0.18,Y,023600,500,80 억,,639973,N,N,0,N,00,N
20250407,110327,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7680,-170,5,-2.17,55374295,7209,109.91,7800,7800,7640,10200,5500,7850,7681.27,3.96,0,1311,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1242,3.82,0.22,12,0.04,2011.00,35700.00,11110,20240326,-30.87,7640,20250407,0.52,8330,-7.80,20250320,7640,0.52,20250407,10640,-27.82,20240408,7640,0.52,20250407,0.18,Y,023600,500,80 억,,639973,N,N,0,N,00,N
20250407,100328,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7650,-200,5,-2.55,39821050,5182,79.01,7800,7800,7640,10200,5500,7850,7684.49,3.96,0,-72,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1237,3.80,0.21,12,0.03,2011.00,35700.00,11110,20240326,-31.14,7640,20250407,0.13,8330,-8.16,20250320,7640,0.13,20250407,10640,-28.10,20240408,7640,0.13,20250407,0.18,Y,023600,500,80 억,,639973,N,N,0,N,00,N
20250407,090328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7740,-110,5,-1.40,381970,49,0.75,7800,7800,7740,10200,5500,7850,7795.31,3.96,0,-4,7970,7910,7820,7760,7670,7940,7790,81,2350,500,5650,10,1,16170000,1252,3.85,0.22,12,0.00,2011.00,35700.00,11110,20240326,-30.33,7640,20250331,1.31,8330,-7.08,20250320,7640,1.31,20250331,10640,-27.26,20240408,7640,1.31,20250331,0.18,Y,023600,500,80 억,,639973,N,N,0,N,00,N
20250404,160327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7850,100,2,1.29,51223250,6559,154.44,7740,7880,7730,10070,5430,7750,7809.61,3.95,0,1009,7850,7800,7750,7700,7650,7775,7675,81,2320,500,5580,10,1,16170000,1269,3.90,0.22,12,0.04,2011.00,35700.00,11110,20240326,-29.34,7640,20250331,2.75,8330,-5.76,20250320,7640,2.75,20250331,10810,-27.38,20240404,7640,2.75,20250331,0.18,Y,023600,500,80 억,,638964,N,N,0,N,00,N
20250404,150329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7870,120,2,1.55,50194820,6428,151.35,7740,7880,7730,10070,5430,7750,7808.78,3.95,0,983,7850,7800,7750,7700,7650,7775,7675,81,2320,500,5580,10,1,16170000,1273,3.91,0.22,12,0.04,2011.00,35700.00,11110,20240326,-29.16,7640,20250331,3.01,8330,-5.52,20250320,7640,3.01,20250331,10810,-27.20,20240404,7640,3.01,20250331,0.18,Y,023600,500,80 억,,638964,N,N,0,N,00,N
20250404,140330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7800,50,2,0.65,45090570,5778,136.05,7740,7880,7730,10070,5430,7750,7803.84,3.95,0,966,7850,7800,7750,7700,7650,7775,7675,81,2320,500,5580,10,1,16170000,1261,3.88,0.22,12,0.04,2011.00,35700.00,11110,20240326,-29.79,7640,20250331,2.09,8330,-6.36,20250320,7640,2.09,20250331,10810,-27.84,20240404,7640,2.09,20250331,0.18,Y,023600,500,80 억,,638964,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 20250407 160326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 7610 -240 5 -3.06 194358125 25480 388.47 7800 7800 7550 10200 5500 7850 7627.87 3.96 0 910 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1231 3.78 0.21 12 0.16 2011.00 35700.00 11110 20240326 -31.50 7550 20250407 0.79 8330 -8.64 20250320 7550 0.79 20250407 10640 -28.48 20240408 7550 0.79 20250407 0.18 Y 023600 500 80 억 639973 N N 188 N 00 N
3 20250407 150329 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 7570 -280 5 -3.57 182565385 23925 364.77 7800 7800 7550 10200 5500 7850 7630.74 3.96 0 1852 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1224 3.76 0.21 12 0.15 2011.00 35700.00 11110 20240326 -31.86 7550 20250407 0.26 8330 -9.12 20250320 7550 0.26 20250407 10640 -28.85 20240408 7550 0.26 20250407 0.18 Y 023600 500 80 억 639973 N N 0 N 00 N
4 20250407 140328 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 7580 -270 5 -3.44 172363705 22576 344.20 7800 7800 7560 10200 5500 7850 7634.82 3.96 0 1859 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1226 3.77 0.21 12 0.14 2011.00 35700.00 11110 20240326 -31.77 7560 20250407 0.26 8330 -9.00 20250320 7560 0.26 20250407 10640 -28.76 20240408 7560 0.26 20250407 0.18 Y 023600 500 80 억 639973 N N 0 N 00 N
5 20250407 130326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 7610 -240 5 -3.06 151581485 19835 302.41 7800 7800 7580 10200 5500 7850 7642.12 3.96 0 2680 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1231 3.78 0.21 12 0.12 2011.00 35700.00 11110 20240326 -31.50 7580 20250407 0.40 8330 -8.64 20250320 7580 0.40 20250407 10640 -28.48 20240408 7580 0.40 20250407 0.18 Y 023600 500 80 억 639973 N N 0 N 00 N
6 20250407 120327 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 7590 -260 5 -3.31 146867495 19215 292.96 7800 7800 7580 10200 5500 7850 7643.38 3.96 0 2784 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1227 3.77 0.21 12 0.12 2011.00 35700.00 11110 20240326 -31.68 7580 20250407 0.13 8330 -8.88 20250320 7580 0.13 20250407 10640 -28.67 20240408 7580 0.13 20250407 0.18 Y 023600 500 80 억 639973 N N 0 N 00 N
7 20250407 110327 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 7680 -170 5 -2.17 55374295 7209 109.91 7800 7800 7640 10200 5500 7850 7681.27 3.96 0 1311 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1242 3.82 0.22 12 0.04 2011.00 35700.00 11110 20240326 -30.87 7640 20250407 0.52 8330 -7.80 20250320 7640 0.52 20250407 10640 -27.82 20240408 7640 0.52 20250407 0.18 Y 023600 500 80 억 639973 N N 0 N 00 N
8 20250407 100328 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 7650 -200 5 -2.55 39821050 5182 79.01 7800 7800 7640 10200 5500 7850 7684.49 3.96 0 -72 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1237 3.80 0.21 12 0.03 2011.00 35700.00 11110 20240326 -31.14 7640 20250407 0.13 8330 -8.16 20250320 7640 0.13 20250407 10640 -28.10 20240408 7640 0.13 20250407 0.18 Y 023600 500 80 억 639973 N N 0 N 00 N
9 20250407 090328 57 100.00 KOSDAQ 종이·목재 N N N N N 7740 -110 5 -1.40 381970 49 0.75 7800 7800 7740 10200 5500 7850 7795.31 3.96 0 -4 7970 7910 7820 7760 7670 7940 7790 81 2350 500 5650 10 1 16170000 1252 3.85 0.22 12 0.00 2011.00 35700.00 11110 20240326 -30.33 7640 20250331 1.31 8330 -7.08 20250320 7640 1.31 20250331 10640 -27.26 20240408 7640 1.31 20250331 0.18 Y 023600 500 80 억 639973 N N 0 N 00 N
10 20250404 160327 57 100.00 KOSDAQ 종이·목재 N N N N N 7850 100 2 1.29 51223250 6559 154.44 7740 7880 7730 10070 5430 7750 7809.61 3.95 0 1009 7850 7800 7750 7700 7650 7775 7675 81 2320 500 5580 10 1 16170000 1269 3.90 0.22 12 0.04 2011.00 35700.00 11110 20240326 -29.34 7640 20250331 2.75 8330 -5.76 20250320 7640 2.75 20250331 10810 -27.38 20240404 7640 2.75 20250331 0.18 Y 023600 500 80 억 638964 N N 0 N 00 N
11 20250404 150329 57 100.00 KOSDAQ 종이·목재 N N N N N 7870 120 2 1.55 50194820 6428 151.35 7740 7880 7730 10070 5430 7750 7808.78 3.95 0 983 7850 7800 7750 7700 7650 7775 7675 81 2320 500 5580 10 1 16170000 1273 3.91 0.22 12 0.04 2011.00 35700.00 11110 20240326 -29.16 7640 20250331 3.01 8330 -5.52 20250320 7640 3.01 20250331 10810 -27.20 20240404 7640 3.01 20250331 0.18 Y 023600 500 80 억 638964 N N 0 N 00 N
12 20250404 140330 57 100.00 KOSDAQ 종이·목재 N N N N N 7800 50 2 0.65 45090570 5778 136.05 7740 7880 7730 10070 5430 7750 7803.84 3.95 0 966 7850 7800 7750 7700 7650 7775 7675 81 2320 500 5580 10 1 16170000 1261 3.88 0.22 12 0.04 2011.00 35700.00 11110 20240326 -29.79 7640 20250331 2.09 8330 -6.36 20250320 7640 2.09 20250331 10810 -27.84 20240404 7640 2.09 20250331 0.18 Y 023600 500 80 억 638964 N N 0 N 00 N