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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037230/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
20250429,160437,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2135,-370,5,-14.77,9351381101,4015823,133.59,2670,2690,2120,3255,1755,2505,2328.88,0.55,0,125684,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,636,50.83,0.59,12,13.48,42.00,3612.00,2690,20250429,-20.63,1537,20250331,38.91,2690,-20.63,20250429,1537,38.91,20250331,2690,-20.63,20250429,1537,38.91,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250429,150440,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2155,-350,5,-13.97,9100506506,3899034,129.71,2670,2690,2120,3255,1755,2505,2334.04,0.55,0,124261,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,642,51.31,0.60,12,13.08,42.00,3612.00,2690,20250429,-19.89,1537,20250331,40.21,2690,-19.89,20250429,1537,40.21,20250331,2690,-19.89,20250429,1537,40.21,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250429,140440,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2175,-330,5,-13.17,8781238039,3750399,124.76,2670,2690,2125,3255,1755,2505,2341.41,0.55,0,127199,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,648,51.79,0.60,12,12.59,42.00,3612.00,2690,20250429,-19.14,1537,20250331,41.51,2690,-19.14,20250429,1537,41.51,20250331,2690,-19.14,20250429,1537,41.51,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250429,130441,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2200,-305,5,-12.18,8596694241,3666157,121.96,2670,2690,2125,3255,1755,2505,2344.88,0.55,0,132663,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,656,52.38,0.61,12,12.30,42.00,3612.00,2690,20250429,-18.22,1537,20250331,43.14,2690,-18.22,20250429,1537,43.14,20250331,2690,-18.22,20250429,1537,43.14,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250429,120440,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2175,-330,5,-13.17,8358188954,3556697,118.32,2670,2690,2125,3255,1755,2505,2349.99,0.55,0,140488,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,648,51.79,0.60,12,11.94,42.00,3612.00,2690,20250429,-19.14,1537,20250331,41.51,2690,-19.14,20250429,1537,41.51,20250331,2690,-19.14,20250429,1537,41.51,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250429,110440,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2210,-295,5,-11.78,7937694572,3363884,111.91,2670,2690,2125,3255,1755,2505,2359.68,0.55,0,133592,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,659,52.62,0.61,12,11.29,42.00,3612.00,2690,20250429,-17.84,1537,20250331,43.79,2690,-17.84,20250429,1537,43.79,20250331,2690,-17.84,20250429,1537,43.79,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250429,100442,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2165,-340,5,-13.57,7429404776,3131247,104.17,2670,2690,2125,3255,1755,2505,2372.67,0.55,0,137321,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,645,51.55,0.60,12,10.51,42.00,3612.00,2690,20250429,-19.52,1537,20250331,40.86,2690,-19.52,20250429,1537,40.86,20250331,2690,-19.52,20250429,1537,40.86,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250429,090442,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2530,25,2,1.00,2790088523,1083912,36.06,2670,2690,2445,3255,1755,2505,2574.09,0.55,0,48821,2888,2696,2313,2121,1738,2792,2217,149,750,500,1800,5,1,29800327,754,60.24,0.70,12,3.64,42.00,3612.00,2690,20250429,-5.95,1537,20250331,64.61,2690,-5.95,20250429,1537,64.61,20250331,2690,-5.95,20250429,1537,64.61,20250331,0.82,Y,037230,500,149 억,,164927,N,N,88,N,00,N
20250428,160437,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2505,575,1,29.79,7108516902,3004436,420.21,1996,2505,1930,2505,1351,1930,2366.18,0.75,0,-49339,2086,2007,1936,1857,1786,2047,1897,149,575,500,1380,5,1,29800327,746,59.64,0.69,12,10.08,42.00,3612.00,2505,20250428,0.00,1537,20250331,62.98,2505,0.00,20250428,1537,62.98,20250331,2505,0.00,20250428,1537,62.98,20250331,0.59,Y,037230,500,149 억,,223240,N,N,88,N,00,N
20250428,150440,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2505,575,1,29.79,7100087577,3001071,419.74,1996,2505,1930,2505,1351,1930,2366.03,0.75,0,-49339,2086,2007,1936,1857,1786,2047,1897,149,575,500,1380,5,1,29800327,746,59.64,0.69,12,10.07,42.00,3612.00,2505,20250428,0.00,1537,20250331,62.98,2505,0.00,20250428,1537,62.98,20250331,2505,0.00,20250428,1537,62.98,20250331,0.59,Y,037230,500,149 억,,223240,N,N,0,N,00,N
20250428,140439,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,2505,575,1,29.79,7086633222,2995700,418.99,1996,2505,1930,2505,1351,1930,2365.78,0.75,0,-49297,2086,2007,1936,1857,1786,2047,1897,149,575,500,1380,5,1,29800327,746,59.64,0.69,12,10.05,42.00,3612.00,2505,20250428,0.00,1537,20250331,62.98,2505,0.00,20250428,1537,62.98,20250331,2505,0.00,20250428,1537,62.98,20250331,0.59,Y,037230,500,149 억,,223240,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 20250429 160437 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2135 -370 5 -14.77 9351381101 4015823 133.59 2670 2690 2120 3255 1755 2505 2328.88 0.55 0 125684 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 636 50.83 0.59 12 13.48 42.00 3612.00 2690 20250429 -20.63 1537 20250331 38.91 2690 -20.63 20250429 1537 38.91 20250331 2690 -20.63 20250429 1537 38.91 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
3 20250429 150440 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2155 -350 5 -13.97 9100506506 3899034 129.71 2670 2690 2120 3255 1755 2505 2334.04 0.55 0 124261 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 642 51.31 0.60 12 13.08 42.00 3612.00 2690 20250429 -19.89 1537 20250331 40.21 2690 -19.89 20250429 1537 40.21 20250331 2690 -19.89 20250429 1537 40.21 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
4 20250429 140440 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2175 -330 5 -13.17 8781238039 3750399 124.76 2670 2690 2125 3255 1755 2505 2341.41 0.55 0 127199 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 648 51.79 0.60 12 12.59 42.00 3612.00 2690 20250429 -19.14 1537 20250331 41.51 2690 -19.14 20250429 1537 41.51 20250331 2690 -19.14 20250429 1537 41.51 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
5 20250429 130441 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2200 -305 5 -12.18 8596694241 3666157 121.96 2670 2690 2125 3255 1755 2505 2344.88 0.55 0 132663 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 656 52.38 0.61 12 12.30 42.00 3612.00 2690 20250429 -18.22 1537 20250331 43.14 2690 -18.22 20250429 1537 43.14 20250331 2690 -18.22 20250429 1537 43.14 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
6 20250429 120440 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2175 -330 5 -13.17 8358188954 3556697 118.32 2670 2690 2125 3255 1755 2505 2349.99 0.55 0 140488 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 648 51.79 0.60 12 11.94 42.00 3612.00 2690 20250429 -19.14 1537 20250331 41.51 2690 -19.14 20250429 1537 41.51 20250331 2690 -19.14 20250429 1537 41.51 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
7 20250429 110440 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2210 -295 5 -11.78 7937694572 3363884 111.91 2670 2690 2125 3255 1755 2505 2359.68 0.55 0 133592 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 659 52.62 0.61 12 11.29 42.00 3612.00 2690 20250429 -17.84 1537 20250331 43.79 2690 -17.84 20250429 1537 43.79 20250331 2690 -17.84 20250429 1537 43.79 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
8 20250429 100442 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2165 -340 5 -13.57 7429404776 3131247 104.17 2670 2690 2125 3255 1755 2505 2372.67 0.55 0 137321 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 645 51.55 0.60 12 10.51 42.00 3612.00 2690 20250429 -19.52 1537 20250331 40.86 2690 -19.52 20250429 1537 40.86 20250331 2690 -19.52 20250429 1537 40.86 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
9 20250429 090442 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2530 25 2 1.00 2790088523 1083912 36.06 2670 2690 2445 3255 1755 2505 2574.09 0.55 0 48821 2888 2696 2313 2121 1738 2792 2217 149 750 500 1800 5 1 29800327 754 60.24 0.70 12 3.64 42.00 3612.00 2690 20250429 -5.95 1537 20250331 64.61 2690 -5.95 20250429 1537 64.61 20250331 2690 -5.95 20250429 1537 64.61 20250331 0.82 Y 037230 500 149 억 164927 N N 88 N 00 N
10 20250428 160437 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2505 575 1 29.79 7108516902 3004436 420.21 1996 2505 1930 2505 1351 1930 2366.18 0.75 0 -49339 2086 2007 1936 1857 1786 2047 1897 149 575 500 1380 5 1 29800327 746 59.64 0.69 12 10.08 42.00 3612.00 2505 20250428 0.00 1537 20250331 62.98 2505 0.00 20250428 1537 62.98 20250331 2505 0.00 20250428 1537 62.98 20250331 0.59 Y 037230 500 149 억 223240 N N 88 N 00 N
11 20250428 150440 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2505 575 1 29.79 7100087577 3001071 419.74 1996 2505 1930 2505 1351 1930 2366.03 0.75 0 -49339 2086 2007 1936 1857 1786 2047 1897 149 575 500 1380 5 1 29800327 746 59.64 0.69 12 10.07 42.00 3612.00 2505 20250428 0.00 1537 20250331 62.98 2505 0.00 20250428 1537 62.98 20250331 2505 0.00 20250428 1537 62.98 20250331 0.59 Y 037230 500 149 억 223240 N N 0 N 00 N
12 20250428 140439 57 100.00 KOSDAQ 신고가 종이·목재 N N N N N 2505 575 1 29.79 7086633222 2995700 418.99 1996 2505 1930 2505 1351 1930 2365.78 0.75 0 -49297 2086 2007 1936 1857 1786 2047 1897 149 575 500 1380 5 1 29800327 746 59.64 0.69 12 10.05 42.00 3612.00 2505 20250428 0.00 1537 20250331 62.98 2505 0.00 20250428 1537 62.98 20250331 2505 0.00 20250428 1537 62.98 20250331 0.59 Y 037230 500 149 억 223240 N N 0 N 00 N