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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4165,105,2,2.59,593181753,146171,63.73,4075,4170,3950,5270,2845,4060,4058.14,1.23,0,6527,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,941,-7.89,0.48,12,0.65,-528.00,8730.00,4620,20250113,-9.85,1998,20240624,108.46,4620,-9.85,20250113,2990,39.30,20250331,4620,-9.85,20250113,1998,108.46,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,9283,N,00,N
20250417,150439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4080,20,2,0.49,487575268,120595,52.58,4075,4140,3950,5270,2845,4060,4043.08,1.23,0,14415,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,921,-7.73,0.47,12,0.53,-528.00,8730.00,4620,20250113,-11.69,1998,20240624,104.20,4620,-11.69,20250113,2990,36.45,20250331,4620,-11.69,20250113,1998,104.20,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250417,140442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4060,0,3,0.00,472066363,116783,50.92,4075,4140,3950,5270,2845,4060,4042.25,1.23,0,13642,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,917,-7.69,0.47,12,0.52,-528.00,8730.00,4620,20250113,-12.12,1998,20240624,103.20,4620,-12.12,20250113,2990,35.79,20250331,4620,-12.12,20250113,1998,103.20,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250417,130441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4080,20,2,0.49,398042858,98556,42.97,4075,4140,3950,5270,2845,4060,4038.75,1.23,0,15143,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,921,-7.73,0.47,12,0.44,-528.00,8730.00,4620,20250113,-11.69,1998,20240624,104.20,4620,-11.69,20250113,2990,36.45,20250331,4620,-11.69,20250113,1998,104.20,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250417,120440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4095,35,2,0.86,371111598,91964,40.10,4075,4140,3950,5270,2845,4060,4035.40,1.23,0,12898,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,925,-7.76,0.47,12,0.41,-528.00,8730.00,4620,20250113,-11.36,1998,20240624,104.95,4620,-11.36,20250113,2990,36.96,20250331,4620,-11.36,20250113,1998,104.95,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250417,110439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4085,25,2,0.62,302990510,75324,32.84,4075,4100,3950,5270,2845,4060,4022.50,1.23,0,5698,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,923,-7.74,0.47,12,0.33,-528.00,8730.00,4620,20250113,-11.58,1998,20240624,104.45,4620,-11.58,20250113,2990,36.62,20250331,4620,-11.58,20250113,1998,104.45,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250417,100439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4020,-40,5,-0.99,226826785,56557,24.66,4075,4100,3950,5270,2845,4060,4010.59,1.23,0,6956,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,908,-7.61,0.46,12,0.25,-528.00,8730.00,4620,20250113,-12.99,1998,20240624,101.20,4620,-12.99,20250113,2990,34.45,20250331,4620,-12.99,20250113,1998,101.20,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250417,090441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4060,0,3,0.00,13696890,3363,1.47,4075,4100,4060,5270,2845,4060,4072.82,1.23,0,-429,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,917,-7.69,0.47,12,0.01,-528.00,8730.00,4620,20250113,-12.12,1998,20240624,103.20,4620,-12.12,20250113,2990,35.79,20250331,4620,-12.12,20250113,1998,103.20,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250416,160434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4060,-220,5,-5.14,947510656,229275,145.44,4250,4285,4035,5560,3000,4280,4132.64,1.12,0,23446,4376,4327,4276,4227,4176,4302,4202,226,1280,1000,2650,5,1,22584709,917,-7.69,0.47,12,1.02,-528.00,8730.00,4620,20250113,-12.12,1998,20240624,103.20,4620,-12.12,20250113,2990,35.79,20250331,4620,-12.12,20250113,1998,103.20,20240624,0.93,Y,039020,1000,225 억,,253591,N,N,12585,N,00,N
20250416,150440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4050,-230,5,-5.37,884445801,213709,135.57,4250,4285,4035,5560,3000,4280,4138.55,1.12,0,23158,4376,4327,4276,4227,4176,4302,4202,226,1280,1000,2650,5,1,22584709,915,-7.67,0.46,12,0.95,-528.00,8730.00,4620,20250113,-12.34,1998,20240624,102.70,4620,-12.34,20250113,2990,35.45,20250331,4620,-12.34,20250113,1998,102.70,20240624,0.93,Y,039020,1000,225 억,,253591,N,N,6679,N,00,N
20250416,140439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4105,-175,5,-4.09,687992873,165348,104.89,4250,4285,4100,5560,3000,4280,4160.88,1.12,0,13875,4376,4327,4276,4227,4176,4302,4202,226,1280,1000,2650,5,1,22584709,927,-7.77,0.47,12,0.73,-528.00,8730.00,4620,20250113,-11.15,1998,20240624,105.46,4620,-11.15,20250113,2990,37.29,20250331,4620,-11.15,20250113,1998,105.46,20240624,0.93,Y,039020,1000,225 억,,253591,N,N,6679,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 20250417 160436 57 100.00 KOSDAQ 종이·목재 N N N N N 4165 105 2 2.59 593181753 146171 63.73 4075 4170 3950 5270 2845 4060 4058.14 1.23 0 6527 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 941 -7.89 0.48 12 0.65 -528.00 8730.00 4620 20250113 -9.85 1998 20240624 108.46 4620 -9.85 20250113 2990 39.30 20250331 4620 -9.85 20250113 1998 108.46 20240624 1.04 Y 039020 1000 225 억 277080 N N 9283 N 00 N
3 20250417 150439 57 100.00 KOSDAQ 종이·목재 N N N N N 4080 20 2 0.49 487575268 120595 52.58 4075 4140 3950 5270 2845 4060 4043.08 1.23 0 14415 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 921 -7.73 0.47 12 0.53 -528.00 8730.00 4620 20250113 -11.69 1998 20240624 104.20 4620 -11.69 20250113 2990 36.45 20250331 4620 -11.69 20250113 1998 104.20 20240624 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
4 20250417 140442 57 100.00 KOSDAQ 종이·목재 N N N N N 4060 0 3 0.00 472066363 116783 50.92 4075 4140 3950 5270 2845 4060 4042.25 1.23 0 13642 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 917 -7.69 0.47 12 0.52 -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 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
5 20250417 130441 57 100.00 KOSDAQ 종이·목재 N N N N N 4080 20 2 0.49 398042858 98556 42.97 4075 4140 3950 5270 2845 4060 4038.75 1.23 0 15143 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 921 -7.73 0.47 12 0.44 -528.00 8730.00 4620 20250113 -11.69 1998 20240624 104.20 4620 -11.69 20250113 2990 36.45 20250331 4620 -11.69 20250113 1998 104.20 20240624 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
6 20250417 120440 57 100.00 KOSDAQ 종이·목재 N N N N N 4095 35 2 0.86 371111598 91964 40.10 4075 4140 3950 5270 2845 4060 4035.40 1.23 0 12898 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 925 -7.76 0.47 12 0.41 -528.00 8730.00 4620 20250113 -11.36 1998 20240624 104.95 4620 -11.36 20250113 2990 36.96 20250331 4620 -11.36 20250113 1998 104.95 20240624 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
7 20250417 110439 57 100.00 KOSDAQ 종이·목재 N N N N N 4085 25 2 0.62 302990510 75324 32.84 4075 4100 3950 5270 2845 4060 4022.50 1.23 0 5698 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 923 -7.74 0.47 12 0.33 -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 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
8 20250417 100439 57 100.00 KOSDAQ 종이·목재 N N N N N 4020 -40 5 -0.99 226826785 56557 24.66 4075 4100 3950 5270 2845 4060 4010.59 1.23 0 6956 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 908 -7.61 0.46 12 0.25 -528.00 8730.00 4620 20250113 -12.99 1998 20240624 101.20 4620 -12.99 20250113 2990 34.45 20250331 4620 -12.99 20250113 1998 101.20 20240624 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
9 20250417 090441 57 100.00 KOSDAQ 종이·목재 N N N N N 4060 0 3 0.00 13696890 3363 1.47 4075 4100 4060 5270 2845 4060 4072.82 1.23 0 -429 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 917 -7.69 0.47 12 0.01 -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 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
10 20250416 160434 57 100.00 KOSDAQ 종이·목재 N N N N N 4060 -220 5 -5.14 947510656 229275 145.44 4250 4285 4035 5560 3000 4280 4132.64 1.12 0 23446 4376 4327 4276 4227 4176 4302 4202 226 1280 1000 2650 5 1 22584709 917 -7.69 0.47 12 1.02 -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 0.93 Y 039020 1000 225 억 253591 N N 12585 N 00 N
11 20250416 150440 57 100.00 KOSDAQ 종이·목재 N N N N N 4050 -230 5 -5.37 884445801 213709 135.57 4250 4285 4035 5560 3000 4280 4138.55 1.12 0 23158 4376 4327 4276 4227 4176 4302 4202 226 1280 1000 2650 5 1 22584709 915 -7.67 0.46 12 0.95 -528.00 8730.00 4620 20250113 -12.34 1998 20240624 102.70 4620 -12.34 20250113 2990 35.45 20250331 4620 -12.34 20250113 1998 102.70 20240624 0.93 Y 039020 1000 225 억 253591 N N 6679 N 00 N
12 20250416 140439 57 100.00 KOSDAQ 종이·목재 N N N N N 4105 -175 5 -4.09 687992873 165348 104.89 4250 4285 4100 5560 3000 4280 4160.88 1.12 0 13875 4376 4327 4276 4227 4176 4302 4202 226 1280 1000 2650 5 1 22584709 927 -7.77 0.47 12 0.73 -528.00 8730.00 4620 20250113 -11.15 1998 20240624 105.46 4620 -11.15 20250113 2990 37.29 20250331 4620 -11.15 20250113 1998 105.46 20240624 0.93 Y 039020 1000 225 억 253591 N N 6679 N 00 N