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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7550,100,2,1.34,52775140,7016,62.57,7520,7550,7440,9680,5220,7450,7522.11,4.14,0,1440,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1221,3.75,0.21,12,0.04,2011.00,35700.00,11100,20240402,-31.98,7190,20250409,5.01,8330,-9.36,20250320,7190,5.01,20250409,10500,-28.10,20240430,7190,5.01,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250414,150335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7540,90,2,1.21,47018540,6252,55.76,7520,7550,7440,9680,5220,7450,7520.56,4.14,0,1236,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1219,3.75,0.21,12,0.04,2011.00,35700.00,11100,20240402,-32.07,7190,20250409,4.87,8330,-9.48,20250320,7190,4.87,20250409,10500,-28.19,20240430,7190,4.87,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250414,140335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7540,90,2,1.21,37636520,5006,44.64,7520,7550,7440,9680,5220,7450,7518.28,4.14,0,926,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1219,3.75,0.21,12,0.03,2011.00,35700.00,11100,20240402,-32.07,7190,20250409,4.87,8330,-9.48,20250320,7190,4.87,20250409,10500,-28.19,20240430,7190,4.87,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250414,130336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7540,90,2,1.21,31347640,4170,37.19,7520,7550,7440,9680,5220,7450,7517.42,4.14,0,252,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1219,3.75,0.21,12,0.03,2011.00,35700.00,11100,20240402,-32.07,7190,20250409,4.87,8330,-9.48,20250320,7190,4.87,20250409,10500,-28.19,20240430,7190,4.87,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250414,120336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7540,90,2,1.21,27140460,3612,32.21,7520,7550,7440,9680,5220,7450,7513.97,4.14,0,220,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1219,3.75,0.21,12,0.02,2011.00,35700.00,11100,20240402,-32.07,7190,20250409,4.87,8330,-9.48,20250320,7190,4.87,20250409,10500,-28.19,20240430,7190,4.87,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250414,110334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7520,70,2,0.94,22719280,3025,26.98,7520,7530,7440,9680,5220,7450,7510.51,4.14,0,2,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1216,3.74,0.21,12,0.02,2011.00,35700.00,11100,20240402,-32.25,7190,20250409,4.59,8330,-9.72,20250320,7190,4.59,20250409,10500,-28.38,20240430,7190,4.59,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250414,100335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7510,60,2,0.81,19696690,2623,23.39,7520,7530,7440,9680,5220,7450,7509.22,4.14,0,-19,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1214,3.73,0.21,12,0.02,2011.00,35700.00,11100,20240402,-32.34,7190,20250409,4.45,8330,-9.84,20250320,7190,4.45,20250409,10500,-28.48,20240430,7190,4.45,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250414,090335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7520,70,2,0.94,323160,43,0.38,7520,7520,7510,9680,5220,7450,7515.35,4.14,0,-20,7616,7532,7446,7362,7276,7490,7320,81,2230,500,5360,10,1,16170000,1216,3.74,0.21,12,0.00,2011.00,35700.00,11100,20240402,-32.25,7190,20250409,4.59,8330,-9.72,20250320,7190,4.59,20250409,10500,-28.38,20240430,7190,4.59,20250409,0.18,Y,023600,500,80 억,,668656,N,N,0,N,00,N
20250411,160332,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7450,-10,5,-0.13,83558895,11213,70.58,7460,7530,7360,9690,5230,7460,7451.97,4.12,0,2983,7553,7506,7423,7376,7293,7530,7400,81,2230,500,5370,10,1,16170000,1205,3.70,0.21,12,0.07,2011.00,35700.00,11100,20240402,-32.88,7190,20250409,3.62,8330,-10.56,20250320,7190,3.62,20250409,10500,-29.05,20240430,7190,3.62,20250409,0.18,Y,023600,500,80 억,,665661,N,N,0,N,00,N
20250411,150334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7440,-20,5,-0.27,77571935,10410,65.53,7460,7530,7360,9690,5230,7460,7451.67,4.12,0,3241,7553,7506,7423,7376,7293,7530,7400,81,2230,500,5370,10,1,16170000,1203,3.70,0.21,12,0.06,2011.00,35700.00,11100,20240402,-32.97,7190,20250409,3.48,8330,-10.68,20250320,7190,3.48,20250409,10500,-29.14,20240430,7190,3.48,20250409,0.18,Y,023600,500,80 억,,665661,N,N,0,N,00,N
20250411,140335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7490,30,2,0.40,64478825,8654,54.48,7460,7530,7360,9690,5230,7460,7450.75,4.12,0,2037,7553,7506,7423,7376,7293,7530,7400,81,2230,500,5370,10,1,16170000,1211,3.72,0.21,12,0.05,2011.00,35700.00,11100,20240402,-32.52,7190,20250409,4.17,8330,-10.08,20250320,7190,4.17,20250409,10500,-28.67,20240430,7190,4.17,20250409,0.18,Y,023600,500,80 억,,665661,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 20250414 160334 57 100.00 KOSDAQ 종이·목재 N N N N N 7550 100 2 1.34 52775140 7016 62.57 7520 7550 7440 9680 5220 7450 7522.11 4.14 0 1440 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1221 3.75 0.21 12 0.04 2011.00 35700.00 11100 20240402 -31.98 7190 20250409 5.01 8330 -9.36 20250320 7190 5.01 20250409 10500 -28.10 20240430 7190 5.01 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
3 20250414 150335 57 100.00 KOSDAQ 종이·목재 N N N N N 7540 90 2 1.21 47018540 6252 55.76 7520 7550 7440 9680 5220 7450 7520.56 4.14 0 1236 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1219 3.75 0.21 12 0.04 2011.00 35700.00 11100 20240402 -32.07 7190 20250409 4.87 8330 -9.48 20250320 7190 4.87 20250409 10500 -28.19 20240430 7190 4.87 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
4 20250414 140335 57 100.00 KOSDAQ 종이·목재 N N N N N 7540 90 2 1.21 37636520 5006 44.64 7520 7550 7440 9680 5220 7450 7518.28 4.14 0 926 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1219 3.75 0.21 12 0.03 2011.00 35700.00 11100 20240402 -32.07 7190 20250409 4.87 8330 -9.48 20250320 7190 4.87 20250409 10500 -28.19 20240430 7190 4.87 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
5 20250414 130336 57 100.00 KOSDAQ 종이·목재 N N N N N 7540 90 2 1.21 31347640 4170 37.19 7520 7550 7440 9680 5220 7450 7517.42 4.14 0 252 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1219 3.75 0.21 12 0.03 2011.00 35700.00 11100 20240402 -32.07 7190 20250409 4.87 8330 -9.48 20250320 7190 4.87 20250409 10500 -28.19 20240430 7190 4.87 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
6 20250414 120336 57 100.00 KOSDAQ 종이·목재 N N N N N 7540 90 2 1.21 27140460 3612 32.21 7520 7550 7440 9680 5220 7450 7513.97 4.14 0 220 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1219 3.75 0.21 12 0.02 2011.00 35700.00 11100 20240402 -32.07 7190 20250409 4.87 8330 -9.48 20250320 7190 4.87 20250409 10500 -28.19 20240430 7190 4.87 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
7 20250414 110334 57 100.00 KOSDAQ 종이·목재 N N N N N 7520 70 2 0.94 22719280 3025 26.98 7520 7530 7440 9680 5220 7450 7510.51 4.14 0 2 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1216 3.74 0.21 12 0.02 2011.00 35700.00 11100 20240402 -32.25 7190 20250409 4.59 8330 -9.72 20250320 7190 4.59 20250409 10500 -28.38 20240430 7190 4.59 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
8 20250414 100335 57 100.00 KOSDAQ 종이·목재 N N N N N 7510 60 2 0.81 19696690 2623 23.39 7520 7530 7440 9680 5220 7450 7509.22 4.14 0 -19 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1214 3.73 0.21 12 0.02 2011.00 35700.00 11100 20240402 -32.34 7190 20250409 4.45 8330 -9.84 20250320 7190 4.45 20250409 10500 -28.48 20240430 7190 4.45 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
9 20250414 090335 57 100.00 KOSDAQ 종이·목재 N N N N N 7520 70 2 0.94 323160 43 0.38 7520 7520 7510 9680 5220 7450 7515.35 4.14 0 -20 7616 7532 7446 7362 7276 7490 7320 81 2230 500 5360 10 1 16170000 1216 3.74 0.21 12 0.00 2011.00 35700.00 11100 20240402 -32.25 7190 20250409 4.59 8330 -9.72 20250320 7190 4.59 20250409 10500 -28.38 20240430 7190 4.59 20250409 0.18 Y 023600 500 80 억 668656 N N 0 N 00 N
10 20250411 160332 57 100.00 KOSDAQ 종이·목재 N N N N N 7450 -10 5 -0.13 83558895 11213 70.58 7460 7530 7360 9690 5230 7460 7451.97 4.12 0 2983 7553 7506 7423 7376 7293 7530 7400 81 2230 500 5370 10 1 16170000 1205 3.70 0.21 12 0.07 2011.00 35700.00 11100 20240402 -32.88 7190 20250409 3.62 8330 -10.56 20250320 7190 3.62 20250409 10500 -29.05 20240430 7190 3.62 20250409 0.18 Y 023600 500 80 억 665661 N N 0 N 00 N
11 20250411 150334 57 100.00 KOSDAQ 종이·목재 N N N N N 7440 -20 5 -0.27 77571935 10410 65.53 7460 7530 7360 9690 5230 7460 7451.67 4.12 0 3241 7553 7506 7423 7376 7293 7530 7400 81 2230 500 5370 10 1 16170000 1203 3.70 0.21 12 0.06 2011.00 35700.00 11100 20240402 -32.97 7190 20250409 3.48 8330 -10.68 20250320 7190 3.48 20250409 10500 -29.14 20240430 7190 3.48 20250409 0.18 Y 023600 500 80 억 665661 N N 0 N 00 N
12 20250411 140335 57 100.00 KOSDAQ 종이·목재 N N N N N 7490 30 2 0.40 64478825 8654 54.48 7460 7530 7360 9690 5230 7460 7450.75 4.12 0 2037 7553 7506 7423 7376 7293 7530 7400 81 2230 500 5370 10 1 16170000 1211 3.72 0.21 12 0.05 2011.00 35700.00 11100 20240402 -32.52 7190 20250409 4.17 8330 -10.08 20250320 7190 4.17 20250409 10500 -28.67 20240430 7190 4.17 20250409 0.18 Y 023600 500 80 억 665661 N N 0 N 00 N