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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037230/price/prices-20250301.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
20250312,160433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1683,43,2,2.62,12486592,7534,80.69,1642,1683,1639,2130,1148,1640,1657.32,0.05,0,-13,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,502,12.28,0.47,12,0.03,137.00,3618.00,2230,20240618,-24.53,1582,20241210,6.38,1812,-7.12,20250109,1627,3.44,20250203,2230,-24.53,20240618,1582,6.38,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250312,150433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1672,32,2,1.95,10328997,6252,66.96,1642,1679,1639,2130,1148,1640,1652.11,0.05,0,11,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,498,12.20,0.46,12,0.02,137.00,3618.00,2230,20240618,-25.02,1582,20241210,5.69,1812,-7.73,20250109,1627,2.77,20250203,2230,-25.02,20240618,1582,5.69,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250312,140433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1670,30,2,1.83,10303940,6237,66.80,1642,1679,1639,2130,1148,1640,1652.07,0.05,0,7,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,498,12.19,0.46,12,0.02,137.00,3618.00,2230,20240618,-25.11,1582,20241210,5.56,1812,-7.84,20250109,1627,2.64,20250203,2230,-25.11,20240618,1582,5.56,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250312,130433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1667,27,2,1.65,10267233,6215,66.56,1642,1679,1639,2130,1148,1640,1652.01,0.05,0,0,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,497,12.17,0.46,12,0.02,137.00,3618.00,2230,20240618,-25.25,1582,20241210,5.37,1812,-8.00,20250109,1627,2.46,20250203,2230,-25.25,20240618,1582,5.37,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250312,120434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1673,33,2,2.01,10035303,6076,65.07,1642,1678,1639,2130,1148,1640,1651.63,0.05,0,-23,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,499,12.21,0.46,12,0.02,137.00,3618.00,2230,20240618,-24.98,1582,20241210,5.75,1812,-7.67,20250109,1627,2.83,20250203,2230,-24.98,20240618,1582,5.75,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250312,110431,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1657,17,2,1.04,6747002,4100,43.91,1642,1665,1639,2130,1148,1640,1645.61,0.05,0,-32,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,494,12.09,0.46,12,0.01,137.00,3618.00,2230,20240618,-25.70,1582,20241210,4.74,1812,-8.55,20250109,1627,1.84,20250203,2230,-25.70,20240618,1582,4.74,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250312,100433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1649,9,2,0.55,3970897,2420,25.92,1642,1650,1639,2130,1148,1640,1640.87,0.05,0,16,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,491,12.04,0.46,12,0.01,137.00,3618.00,2230,20240618,-26.05,1582,20241210,4.24,1812,-9.00,20250109,1627,1.35,20250203,2230,-26.05,20240618,1582,4.24,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250312,090434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1640,0,3,0.00,113294,69,0.74,1642,1642,1640,2130,1148,1640,1641.94,0.05,0,-12,1680,1660,1650,1630,1620,1655,1625,149,490,500,1180,1,1,29800327,489,11.97,0.45,12,0.00,137.00,3618.00,2230,20240618,-26.46,1582,20241210,3.67,1812,-9.49,20250109,1627,0.80,20250203,2230,-26.46,20240618,1582,3.67,20241210,0.34,N,037230,500,149 억,,15209,N,N,0,N,00,N
20250311,160429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1640,-20,5,-1.20,15466836,9337,77.09,1660,1670,1640,2155,1162,1660,1656.52,0.05,0,-4,1692,1675,1663,1646,1634,1670,1641,149,495,500,1190,1,1,29800327,489,11.97,0.45,12,0.03,137.00,3618.00,2230,20240618,-26.46,1582,20241210,3.67,1812,-9.49,20250109,1627,0.80,20250203,2230,-26.46,20240618,1582,3.67,20241210,0.34,N,037230,500,149 억,,15211,N,N,0,N,00,N
20250311,150432,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1662,2,2,0.12,14643457,8835,72.94,1660,1670,1640,2155,1162,1660,1657.44,0.05,0,492,1692,1675,1663,1646,1634,1670,1641,149,495,500,1190,1,1,29800327,495,12.13,0.46,12,0.03,137.00,3618.00,2230,20240618,-25.47,1582,20241210,5.06,1812,-8.28,20250109,1627,2.15,20250203,2230,-25.47,20240618,1582,5.06,20241210,0.34,N,037230,500,149 억,,15211,N,N,0,N,00,N
20250311,140431,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1661,1,2,0.06,13298369,8016,66.18,1660,1670,1640,2155,1162,1660,1658.98,0.05,0,-11,1692,1675,1663,1646,1634,1670,1641,149,495,500,1190,1,1,29800327,495,12.12,0.46,12,0.03,137.00,3618.00,2230,20240618,-25.52,1582,20241210,4.99,1812,-8.33,20250109,1627,2.09,20250203,2230,-25.52,20240618,1582,4.99,20241210,0.34,N,037230,500,149 억,,15211,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 20250312 160433 57 100.00 KOSDAQ 종이·목재 N N N N N 1683 43 2 2.62 12486592 7534 80.69 1642 1683 1639 2130 1148 1640 1657.32 0.05 0 -13 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 502 12.28 0.47 12 0.03 137.00 3618.00 2230 20240618 -24.53 1582 20241210 6.38 1812 -7.12 20250109 1627 3.44 20250203 2230 -24.53 20240618 1582 6.38 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
3 20250312 150433 57 100.00 KOSDAQ 종이·목재 N N N N N 1672 32 2 1.95 10328997 6252 66.96 1642 1679 1639 2130 1148 1640 1652.11 0.05 0 11 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 498 12.20 0.46 12 0.02 137.00 3618.00 2230 20240618 -25.02 1582 20241210 5.69 1812 -7.73 20250109 1627 2.77 20250203 2230 -25.02 20240618 1582 5.69 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
4 20250312 140433 57 100.00 KOSDAQ 종이·목재 N N N N N 1670 30 2 1.83 10303940 6237 66.80 1642 1679 1639 2130 1148 1640 1652.07 0.05 0 7 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 498 12.19 0.46 12 0.02 137.00 3618.00 2230 20240618 -25.11 1582 20241210 5.56 1812 -7.84 20250109 1627 2.64 20250203 2230 -25.11 20240618 1582 5.56 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
5 20250312 130433 57 100.00 KOSDAQ 종이·목재 N N N N N 1667 27 2 1.65 10267233 6215 66.56 1642 1679 1639 2130 1148 1640 1652.01 0.05 0 0 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 497 12.17 0.46 12 0.02 137.00 3618.00 2230 20240618 -25.25 1582 20241210 5.37 1812 -8.00 20250109 1627 2.46 20250203 2230 -25.25 20240618 1582 5.37 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
6 20250312 120434 57 100.00 KOSDAQ 종이·목재 N N N N N 1673 33 2 2.01 10035303 6076 65.07 1642 1678 1639 2130 1148 1640 1651.63 0.05 0 -23 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 499 12.21 0.46 12 0.02 137.00 3618.00 2230 20240618 -24.98 1582 20241210 5.75 1812 -7.67 20250109 1627 2.83 20250203 2230 -24.98 20240618 1582 5.75 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
7 20250312 110431 57 100.00 KOSDAQ 종이·목재 N N N N N 1657 17 2 1.04 6747002 4100 43.91 1642 1665 1639 2130 1148 1640 1645.61 0.05 0 -32 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 494 12.09 0.46 12 0.01 137.00 3618.00 2230 20240618 -25.70 1582 20241210 4.74 1812 -8.55 20250109 1627 1.84 20250203 2230 -25.70 20240618 1582 4.74 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
8 20250312 100433 57 100.00 KOSDAQ 종이·목재 N N N N N 1649 9 2 0.55 3970897 2420 25.92 1642 1650 1639 2130 1148 1640 1640.87 0.05 0 16 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 491 12.04 0.46 12 0.01 137.00 3618.00 2230 20240618 -26.05 1582 20241210 4.24 1812 -9.00 20250109 1627 1.35 20250203 2230 -26.05 20240618 1582 4.24 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
9 20250312 090434 57 100.00 KOSDAQ 종이·목재 N N N N N 1640 0 3 0.00 113294 69 0.74 1642 1642 1640 2130 1148 1640 1641.94 0.05 0 -12 1680 1660 1650 1630 1620 1655 1625 149 490 500 1180 1 1 29800327 489 11.97 0.45 12 0.00 137.00 3618.00 2230 20240618 -26.46 1582 20241210 3.67 1812 -9.49 20250109 1627 0.80 20250203 2230 -26.46 20240618 1582 3.67 20241210 0.34 N 037230 500 149 억 15209 N N 0 N 00 N
10 20250311 160429 57 100.00 KOSDAQ 종이·목재 N N N N N 1640 -20 5 -1.20 15466836 9337 77.09 1660 1670 1640 2155 1162 1660 1656.52 0.05 0 -4 1692 1675 1663 1646 1634 1670 1641 149 495 500 1190 1 1 29800327 489 11.97 0.45 12 0.03 137.00 3618.00 2230 20240618 -26.46 1582 20241210 3.67 1812 -9.49 20250109 1627 0.80 20250203 2230 -26.46 20240618 1582 3.67 20241210 0.34 N 037230 500 149 억 15211 N N 0 N 00 N
11 20250311 150432 57 100.00 KOSDAQ 종이·목재 N N N N N 1662 2 2 0.12 14643457 8835 72.94 1660 1670 1640 2155 1162 1660 1657.44 0.05 0 492 1692 1675 1663 1646 1634 1670 1641 149 495 500 1190 1 1 29800327 495 12.13 0.46 12 0.03 137.00 3618.00 2230 20240618 -25.47 1582 20241210 5.06 1812 -8.28 20250109 1627 2.15 20250203 2230 -25.47 20240618 1582 5.06 20241210 0.34 N 037230 500 149 억 15211 N N 0 N 00 N
12 20250311 140431 57 100.00 KOSDAQ 종이·목재 N N N N N 1661 1 2 0.06 13298369 8016 66.18 1660 1670 1640 2155 1162 1660 1658.98 0.05 0 -11 1692 1675 1663 1646 1634 1670 1641 149 495 500 1190 1 1 29800327 495 12.12 0.46 12 0.03 137.00 3618.00 2230 20240618 -25.52 1582 20241210 4.99 1812 -8.33 20250109 1627 2.09 20250203 2230 -25.52 20240618 1582 4.99 20241210 0.34 N 037230 500 149 억 15211 N N 0 N 00 N