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
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
20250414,160433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4280,-20,5,-0.47,1416644172,327527,156.79,4335,4435,4250,5590,3010,4300,4325.34,1.13,0,-39430,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,967,-8.11,0.49,12,1.45,-528.00,8730.00,4620,20250113,-7.36,1998,20240624,114.21,4620,-7.36,20250113,2990,43.14,20250331,4620,-7.36,20250113,1998,114.21,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,6877,N,00,N
20250414,150436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4260,-40,5,-0.93,1314616772,303632,145.35,4335,4435,4250,5590,3010,4300,4329.64,1.13,0,-36406,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,962,-8.07,0.49,12,1.34,-528.00,8730.00,4620,20250113,-7.79,1998,20240624,113.21,4620,-7.79,20250113,2990,42.47,20250331,4620,-7.79,20250113,1998,113.21,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,127,N,00,N
20250414,140435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4275,-25,5,-0.58,1262694207,291466,139.53,4335,4435,4250,5590,3010,4300,4332.22,1.13,0,-35322,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,965,-8.10,0.49,12,1.29,-528.00,8730.00,4620,20250113,-7.47,1998,20240624,113.96,4620,-7.47,20250113,2990,42.98,20250331,4620,-7.47,20250113,1998,113.96,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,127,N,00,N
20250414,130435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4310,10,2,0.23,1047463071,241166,115.45,4335,4435,4285,5590,3010,4300,4343.33,1.13,0,-38174,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,973,-8.16,0.49,12,1.07,-528.00,8730.00,4620,20250113,-6.71,1998,20240624,115.72,4620,-6.71,20250113,2990,44.15,20250331,4620,-6.71,20250113,1998,115.72,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,127,N,00,N
20250414,120436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4315,15,2,0.35,991452729,228165,109.23,4335,4435,4285,5590,3010,4300,4345.33,1.13,0,-38437,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,975,-8.17,0.49,12,1.01,-528.00,8730.00,4620,20250113,-6.60,1998,20240624,115.97,4620,-6.60,20250113,2990,44.31,20250331,4620,-6.60,20250113,1998,115.97,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,127,N,00,N
20250414,110434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4290,-10,5,-0.23,940618559,216362,103.58,4335,4435,4290,5590,3010,4300,4347.43,1.13,0,-22229,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,969,-8.12,0.49,12,0.96,-528.00,8730.00,4620,20250113,-7.14,1998,20240624,114.71,4620,-7.14,20250113,2990,43.48,20250331,4620,-7.14,20250113,1998,114.71,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,127,N,00,N
20250414,100435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4330,30,2,0.70,724400809,166185,79.55,4335,4435,4315,5590,3010,4300,4359.00,1.13,0,-14089,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,978,-8.20,0.50,12,0.74,-528.00,8730.00,4620,20250113,-6.28,1998,20240624,116.72,4620,-6.28,20250113,2990,44.82,20250331,4620,-6.28,20250113,1998,116.72,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,127,N,00,N
20250414,090436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4405,105,2,2.44,278351600,63942,30.61,4335,4435,4320,5590,3010,4300,4353.19,1.13,0,-10886,4376,4337,4266,4227,4156,4357,4247,226,1290,1000,2660,5,1,22584709,995,-8.34,0.50,12,0.28,-528.00,8730.00,4620,20250113,-4.65,1998,20240624,120.47,4620,-4.65,20250113,2990,47.32,20250331,4620,-4.65,20250113,1998,120.47,20240624,0.92,Y,039020,1000,225 억,,255421,N,N,127,N,00,N
20250411,160431,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4300,100,2,2.38,882131416,207222,101.66,4200,4305,4195,5460,2940,4200,4256.92,0.93,0,45391,4383,4291,4123,4031,3863,4337,4077,226,1260,1000,2600,5,1,22584709,971,-8.14,0.49,12,0.92,-528.00,8730.00,4620,20250113,-6.93,1998,20240624,115.22,4620,-6.93,20250113,2990,43.81,20250331,4620,-6.93,20250113,1998,115.22,20240624,0.92,Y,039020,1000,225 억,,210177,N,N,127,N,00,N
20250411,150434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4295,95,2,2.26,811375786,190727,93.57,4200,4305,4195,5460,2940,4200,4254.17,0.93,0,43823,4383,4291,4123,4031,3863,4337,4077,226,1260,1000,2600,5,1,22584709,970,-8.13,0.49,12,0.84,-528.00,8730.00,4620,20250113,-7.03,1998,20240624,114.96,4620,-7.03,20250113,2990,43.65,20250331,4620,-7.03,20250113,1998,114.96,20240624,0.92,Y,039020,1000,225 억,,210177,N,N,916,N,00,N
20250411,140434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4290,90,2,2.14,668799761,157502,77.27,4200,4295,4195,5460,2940,4200,4246.35,0.93,0,31427,4383,4291,4123,4031,3863,4337,4077,226,1260,1000,2600,5,1,22584709,969,-8.12,0.49,12,0.70,-528.00,8730.00,4620,20250113,-7.14,1998,20240624,114.71,4620,-7.14,20250113,2990,43.48,20250331,4620,-7.14,20250113,1998,114.71,20240624,0.92,Y,039020,1000,225 억,,210177,N,N,916,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 160433 57 100.00 KOSDAQ 종이·목재 N N N N N 4280 -20 5 -0.47 1416644172 327527 156.79 4335 4435 4250 5590 3010 4300 4325.34 1.13 0 -39430 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 967 -8.11 0.49 12 1.45 -528.00 8730.00 4620 20250113 -7.36 1998 20240624 114.21 4620 -7.36 20250113 2990 43.14 20250331 4620 -7.36 20250113 1998 114.21 20240624 0.92 Y 039020 1000 225 억 255421 N N 6877 N 00 N
3 20250414 150436 57 100.00 KOSDAQ 종이·목재 N N N N N 4260 -40 5 -0.93 1314616772 303632 145.35 4335 4435 4250 5590 3010 4300 4329.64 1.13 0 -36406 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 962 -8.07 0.49 12 1.34 -528.00 8730.00 4620 20250113 -7.79 1998 20240624 113.21 4620 -7.79 20250113 2990 42.47 20250331 4620 -7.79 20250113 1998 113.21 20240624 0.92 Y 039020 1000 225 억 255421 N N 127 N 00 N
4 20250414 140435 57 100.00 KOSDAQ 종이·목재 N N N N N 4275 -25 5 -0.58 1262694207 291466 139.53 4335 4435 4250 5590 3010 4300 4332.22 1.13 0 -35322 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 965 -8.10 0.49 12 1.29 -528.00 8730.00 4620 20250113 -7.47 1998 20240624 113.96 4620 -7.47 20250113 2990 42.98 20250331 4620 -7.47 20250113 1998 113.96 20240624 0.92 Y 039020 1000 225 억 255421 N N 127 N 00 N
5 20250414 130435 57 100.00 KOSDAQ 종이·목재 N N N N N 4310 10 2 0.23 1047463071 241166 115.45 4335 4435 4285 5590 3010 4300 4343.33 1.13 0 -38174 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 973 -8.16 0.49 12 1.07 -528.00 8730.00 4620 20250113 -6.71 1998 20240624 115.72 4620 -6.71 20250113 2990 44.15 20250331 4620 -6.71 20250113 1998 115.72 20240624 0.92 Y 039020 1000 225 억 255421 N N 127 N 00 N
6 20250414 120436 57 100.00 KOSDAQ 종이·목재 N N N N N 4315 15 2 0.35 991452729 228165 109.23 4335 4435 4285 5590 3010 4300 4345.33 1.13 0 -38437 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 975 -8.17 0.49 12 1.01 -528.00 8730.00 4620 20250113 -6.60 1998 20240624 115.97 4620 -6.60 20250113 2990 44.31 20250331 4620 -6.60 20250113 1998 115.97 20240624 0.92 Y 039020 1000 225 억 255421 N N 127 N 00 N
7 20250414 110434 57 100.00 KOSDAQ 종이·목재 N N N N N 4290 -10 5 -0.23 940618559 216362 103.58 4335 4435 4290 5590 3010 4300 4347.43 1.13 0 -22229 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 969 -8.12 0.49 12 0.96 -528.00 8730.00 4620 20250113 -7.14 1998 20240624 114.71 4620 -7.14 20250113 2990 43.48 20250331 4620 -7.14 20250113 1998 114.71 20240624 0.92 Y 039020 1000 225 억 255421 N N 127 N 00 N
8 20250414 100435 57 100.00 KOSDAQ 종이·목재 N N N N N 4330 30 2 0.70 724400809 166185 79.55 4335 4435 4315 5590 3010 4300 4359.00 1.13 0 -14089 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 978 -8.20 0.50 12 0.74 -528.00 8730.00 4620 20250113 -6.28 1998 20240624 116.72 4620 -6.28 20250113 2990 44.82 20250331 4620 -6.28 20250113 1998 116.72 20240624 0.92 Y 039020 1000 225 억 255421 N N 127 N 00 N
9 20250414 090436 57 100.00 KOSDAQ 종이·목재 N N N N N 4405 105 2 2.44 278351600 63942 30.61 4335 4435 4320 5590 3010 4300 4353.19 1.13 0 -10886 4376 4337 4266 4227 4156 4357 4247 226 1290 1000 2660 5 1 22584709 995 -8.34 0.50 12 0.28 -528.00 8730.00 4620 20250113 -4.65 1998 20240624 120.47 4620 -4.65 20250113 2990 47.32 20250331 4620 -4.65 20250113 1998 120.47 20240624 0.92 Y 039020 1000 225 억 255421 N N 127 N 00 N
10 20250411 160431 57 100.00 KOSDAQ 종이·목재 N N N N N 4300 100 2 2.38 882131416 207222 101.66 4200 4305 4195 5460 2940 4200 4256.92 0.93 0 45391 4383 4291 4123 4031 3863 4337 4077 226 1260 1000 2600 5 1 22584709 971 -8.14 0.49 12 0.92 -528.00 8730.00 4620 20250113 -6.93 1998 20240624 115.22 4620 -6.93 20250113 2990 43.81 20250331 4620 -6.93 20250113 1998 115.22 20240624 0.92 Y 039020 1000 225 억 210177 N N 127 N 00 N
11 20250411 150434 57 100.00 KOSDAQ 종이·목재 N N N N N 4295 95 2 2.26 811375786 190727 93.57 4200 4305 4195 5460 2940 4200 4254.17 0.93 0 43823 4383 4291 4123 4031 3863 4337 4077 226 1260 1000 2600 5 1 22584709 970 -8.13 0.49 12 0.84 -528.00 8730.00 4620 20250113 -7.03 1998 20240624 114.96 4620 -7.03 20250113 2990 43.65 20250331 4620 -7.03 20250113 1998 114.96 20240624 0.92 Y 039020 1000 225 억 210177 N N 916 N 00 N
12 20250411 140434 57 100.00 KOSDAQ 종이·목재 N N N N N 4290 90 2 2.14 668799761 157502 77.27 4200 4295 4195 5460 2940 4200 4246.35 0.93 0 31427 4383 4291 4123 4031 3863 4337 4077 226 1260 1000 2600 5 1 22584709 969 -8.12 0.49 12 0.70 -528.00 8730.00 4620 20250113 -7.14 1998 20240624 114.71 4620 -7.14 20250113 2990 43.48 20250331 4620 -7.14 20250113 1998 114.71 20240624 0.92 Y 039020 1000 225 억 210177 N N 916 N 00 N