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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023600/price/prices-20250501.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
20250512,160328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8400,150,2,1.82,367817860,43888,90.46,8290,8440,8250,10720,5780,8250,8380.83,3.97,0,-4127,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1358,4.18,0.24,12,0.27,2011.00,35700.00,10500,20240430,-20.00,7190,20250409,16.83,8440,-0.47,20250512,7190,16.83,20250409,10360,-18.92,20240514,7190,16.83,20250409,0.19,Y,023600,500,80 억,,642597,N,N,926,N,00,N
20250512,150331,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,140,2,1.70,348898680,41631,85.81,8290,8440,8250,10720,5780,8250,8380.74,3.97,0,-4432,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1357,4.17,0.24,12,0.26,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8440,-0.59,20250512,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
20250512,140330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8390,140,2,1.70,343600130,40999,84.51,8290,8440,8250,10720,5780,8250,8380.70,3.97,0,-4541,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1357,4.17,0.24,12,0.25,2011.00,35700.00,10500,20240430,-20.10,7190,20250409,16.69,8440,-0.59,20250512,7190,16.69,20250409,10360,-19.02,20240514,7190,16.69,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
20250512,130329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8380,130,2,1.58,325015020,38781,79.94,8290,8440,8250,10720,5780,8250,8380.78,3.97,0,-4009,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1355,4.17,0.23,12,0.24,2011.00,35700.00,10500,20240430,-20.19,7190,20250409,16.55,8440,-0.71,20250512,7190,16.55,20250409,10360,-19.11,20240514,7190,16.55,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
20250512,120332,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8400,150,2,1.82,321902510,38410,79.17,8290,8440,8250,10720,5780,8250,8380.70,3.97,0,-4111,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1358,4.18,0.24,12,0.24,2011.00,35700.00,10500,20240430,-20.00,7190,20250409,16.83,8440,-0.47,20250512,7190,16.83,20250409,10360,-18.92,20240514,7190,16.83,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
20250512,110331,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8430,180,2,2.18,280282570,33467,68.98,8290,8440,8250,10720,5780,8250,8374.89,3.97,0,-4246,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1363,4.19,0.24,12,0.21,2011.00,35700.00,10500,20240430,-19.71,7190,20250409,17.25,8440,-0.12,20250512,7190,17.25,20250409,10360,-18.63,20240514,7190,17.25,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
20250512,100330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8350,100,2,1.21,86781280,10427,21.49,8290,8350,8250,10720,5780,8250,8322.75,3.97,0,-77,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1350,4.15,0.23,12,0.06,2011.00,35700.00,10500,20240430,-20.48,7190,20250409,16.13,8350,0.00,20250512,7190,16.13,20250409,10360,-19.40,20240514,7190,16.13,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
20250512,090330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,0,3,0.00,1839500,222,0.46,8290,8290,8250,10720,5780,8250,8286.04,3.97,0,-6,8343,8296,8223,8176,8103,8320,8200,81,2470,500,5940,10,1,16170000,1334,4.10,0.23,12,0.00,2011.00,35700.00,10500,20240430,-21.43,7190,20250409,14.74,8330,-0.96,20250320,7190,14.74,20250409,10360,-20.37,20240514,7190,14.74,20250409,0.19,Y,023600,500,80 억,,642597,N,N,1470,N,00,N
20250509,160330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,160,2,1.98,395948250,48314,480.21,8180,8270,8150,10510,5670,8090,8195.31,3.92,0,960,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1334,4.10,0.23,12,0.30,2011.00,35700.00,10500,20240430,-21.43,7190,20250409,14.74,8330,-0.96,20250320,7190,14.74,20250409,10400,-20.67,20240509,7190,14.74,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1470,N,00,N
20250509,150330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8220,130,2,1.61,381956770,46615,463.32,8180,8270,8150,10510,5670,8090,8193.86,3.92,0,1163,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1329,4.09,0.23,12,0.29,2011.00,35700.00,10500,20240430,-21.71,7190,20250409,14.33,8330,-1.32,20250320,7190,14.33,20250409,10400,-20.96,20240509,7190,14.33,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,N,00,N
20250509,140329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,160,2,1.98,356701920,43544,432.80,8180,8270,8150,10510,5670,8090,8191.76,3.92,0,1743,8183,8136,8103,8056,8023,8130,8050,81,2420,500,5820,10,1,16170000,1334,4.10,0.23,12,0.27,2011.00,35700.00,10500,20240430,-21.43,7190,20250409,14.74,8330,-0.96,20250320,7190,14.74,20250409,10400,-20.67,20240509,7190,14.74,20250409,0.18,Y,023600,500,80 억,,633727,N,N,1162,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 20250512 160328 57 100.00 KOSDAQ 종이·목재 N N N N N 8400 150 2 1.82 367817860 43888 90.46 8290 8440 8250 10720 5780 8250 8380.83 3.97 0 -4127 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1358 4.18 0.24 12 0.27 2011.00 35700.00 10500 20240430 -20.00 7190 20250409 16.83 8440 -0.47 20250512 7190 16.83 20250409 10360 -18.92 20240514 7190 16.83 20250409 0.19 Y 023600 500 80 억 642597 N N 926 N 00 N
3 20250512 150331 57 100.00 KOSDAQ 종이·목재 N N N N N 8390 140 2 1.70 348898680 41631 85.81 8290 8440 8250 10720 5780 8250 8380.74 3.97 0 -4432 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1357 4.17 0.24 12 0.26 2011.00 35700.00 10500 20240430 -20.10 7190 20250409 16.69 8440 -0.59 20250512 7190 16.69 20250409 10360 -19.02 20240514 7190 16.69 20250409 0.19 Y 023600 500 80 억 642597 N N 1470 N 00 N
4 20250512 140330 57 100.00 KOSDAQ 종이·목재 N N N N N 8390 140 2 1.70 343600130 40999 84.51 8290 8440 8250 10720 5780 8250 8380.70 3.97 0 -4541 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1357 4.17 0.24 12 0.25 2011.00 35700.00 10500 20240430 -20.10 7190 20250409 16.69 8440 -0.59 20250512 7190 16.69 20250409 10360 -19.02 20240514 7190 16.69 20250409 0.19 Y 023600 500 80 억 642597 N N 1470 N 00 N
5 20250512 130329 57 100.00 KOSDAQ 종이·목재 N N N N N 8380 130 2 1.58 325015020 38781 79.94 8290 8440 8250 10720 5780 8250 8380.78 3.97 0 -4009 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1355 4.17 0.23 12 0.24 2011.00 35700.00 10500 20240430 -20.19 7190 20250409 16.55 8440 -0.71 20250512 7190 16.55 20250409 10360 -19.11 20240514 7190 16.55 20250409 0.19 Y 023600 500 80 억 642597 N N 1470 N 00 N
6 20250512 120332 57 100.00 KOSDAQ 종이·목재 N N N N N 8400 150 2 1.82 321902510 38410 79.17 8290 8440 8250 10720 5780 8250 8380.70 3.97 0 -4111 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1358 4.18 0.24 12 0.24 2011.00 35700.00 10500 20240430 -20.00 7190 20250409 16.83 8440 -0.47 20250512 7190 16.83 20250409 10360 -18.92 20240514 7190 16.83 20250409 0.19 Y 023600 500 80 억 642597 N N 1470 N 00 N
7 20250512 110331 57 100.00 KOSDAQ 종이·목재 N N N N N 8430 180 2 2.18 280282570 33467 68.98 8290 8440 8250 10720 5780 8250 8374.89 3.97 0 -4246 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1363 4.19 0.24 12 0.21 2011.00 35700.00 10500 20240430 -19.71 7190 20250409 17.25 8440 -0.12 20250512 7190 17.25 20250409 10360 -18.63 20240514 7190 17.25 20250409 0.19 Y 023600 500 80 억 642597 N N 1470 N 00 N
8 20250512 100330 57 100.00 KOSDAQ 종이·목재 N N N N N 8350 100 2 1.21 86781280 10427 21.49 8290 8350 8250 10720 5780 8250 8322.75 3.97 0 -77 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1350 4.15 0.23 12 0.06 2011.00 35700.00 10500 20240430 -20.48 7190 20250409 16.13 8350 0.00 20250512 7190 16.13 20250409 10360 -19.40 20240514 7190 16.13 20250409 0.19 Y 023600 500 80 억 642597 N N 1470 N 00 N
9 20250512 090330 57 100.00 KOSDAQ 종이·목재 N N N N N 8250 0 3 0.00 1839500 222 0.46 8290 8290 8250 10720 5780 8250 8286.04 3.97 0 -6 8343 8296 8223 8176 8103 8320 8200 81 2470 500 5940 10 1 16170000 1334 4.10 0.23 12 0.00 2011.00 35700.00 10500 20240430 -21.43 7190 20250409 14.74 8330 -0.96 20250320 7190 14.74 20250409 10360 -20.37 20240514 7190 14.74 20250409 0.19 Y 023600 500 80 억 642597 N N 1470 N 00 N
10 20250509 160330 57 100.00 KOSDAQ 종이·목재 N N N N N 8250 160 2 1.98 395948250 48314 480.21 8180 8270 8150 10510 5670 8090 8195.31 3.92 0 960 8183 8136 8103 8056 8023 8130 8050 81 2420 500 5820 10 1 16170000 1334 4.10 0.23 12 0.30 2011.00 35700.00 10500 20240430 -21.43 7190 20250409 14.74 8330 -0.96 20250320 7190 14.74 20250409 10400 -20.67 20240509 7190 14.74 20250409 0.18 Y 023600 500 80 억 633727 N N 1470 N 00 N
11 20250509 150330 57 100.00 KOSDAQ 종이·목재 N N N N N 8220 130 2 1.61 381956770 46615 463.32 8180 8270 8150 10510 5670 8090 8193.86 3.92 0 1163 8183 8136 8103 8056 8023 8130 8050 81 2420 500 5820 10 1 16170000 1329 4.09 0.23 12 0.29 2011.00 35700.00 10500 20240430 -21.71 7190 20250409 14.33 8330 -1.32 20250320 7190 14.33 20250409 10400 -20.96 20240509 7190 14.33 20250409 0.18 Y 023600 500 80 억 633727 N N 1162 N 00 N
12 20250509 140329 57 100.00 KOSDAQ 종이·목재 N N N N N 8250 160 2 1.98 356701920 43544 432.80 8180 8270 8150 10510 5670 8090 8191.76 3.92 0 1743 8183 8136 8103 8056 8023 8130 8050 81 2420 500 5820 10 1 16170000 1334 4.10 0.23 12 0.27 2011.00 35700.00 10500 20240430 -21.43 7190 20250409 14.74 8330 -0.96 20250320 7190 14.74 20250409 10400 -20.67 20240509 7190 14.74 20250409 0.18 Y 023600 500 80 억 633727 N N 1162 N 00 N