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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1580,4,2,0.25,20478302,12881,196.78,1577,1609,1561,2045,1104,1576,1589.81,0.80,0,184,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,471,37.62,0.44,12,0.04,42.00,3612.00,2230,20240618,-29.15,1537,20250331,2.80,1812,-12.80,20250109,1537,2.80,20250331,2230,-29.15,20240618,1537,2.80,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250407,150419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1582,6,2,0.38,20462390,12871,196.62,1577,1609,1561,2045,1104,1576,1589.81,0.80,0,184,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,471,37.67,0.44,12,0.04,42.00,3612.00,2230,20240618,-29.06,1537,20250331,2.93,1812,-12.69,20250109,1537,2.93,20250331,2230,-29.06,20240618,1537,2.93,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250407,140417,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1600,24,2,1.52,15182222,9537,145.69,1577,1609,1561,2045,1104,1576,1591.93,0.80,0,-349,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,477,38.10,0.44,12,0.03,42.00,3612.00,2230,20240618,-28.25,1537,20250331,4.10,1812,-11.70,20250109,1537,4.10,20250331,2230,-28.25,20240618,1537,4.10,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250407,130416,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1600,24,2,1.52,12577367,7909,120.82,1577,1609,1561,2045,1104,1576,1590.26,0.80,0,-361,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,477,38.10,0.44,12,0.03,42.00,3612.00,2230,20240618,-28.25,1537,20250331,4.10,1812,-11.70,20250109,1537,4.10,20250331,2230,-28.25,20240618,1537,4.10,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250407,120416,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1600,24,2,1.52,10641615,6705,102.43,1577,1602,1561,2045,1104,1576,1587.12,0.80,0,-334,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,477,38.10,0.44,12,0.02,42.00,3612.00,2230,20240618,-28.25,1537,20250331,4.10,1812,-11.70,20250109,1537,4.10,20250331,2230,-28.25,20240618,1537,4.10,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250407,110417,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1581,5,2,0.32,7287148,4607,70.38,1577,1599,1561,2045,1104,1576,1581.76,0.80,0,-163,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,471,37.64,0.44,12,0.02,42.00,3612.00,2230,20240618,-29.10,1537,20250331,2.86,1812,-12.75,20250109,1537,2.86,20250331,2230,-29.10,20240618,1537,2.86,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250407,100417,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1570,-6,5,-0.38,1271211,806,12.31,1577,1580,1569,2045,1104,1576,1577.18,0.80,0,-103,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,468,37.38,0.43,12,0.00,42.00,3612.00,2230,20240618,-29.60,1537,20250331,2.15,1812,-13.36,20250109,1537,2.15,20250331,2230,-29.60,20240618,1537,2.15,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250407,090417,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1577,1,2,0.06,1577,1,0.02,1577,1577,1577,2045,1104,1576,1577.00,0.80,0,0,1606,1590,1570,1554,1534,1599,1563,149,469,500,1130,1,1,29800327,470,37.55,0.44,12,0.00,42.00,3612.00,2230,20240618,-29.28,1537,20250331,2.60,1812,-12.97,20250109,1537,2.60,20250331,2230,-29.28,20240618,1537,2.60,20250331,0.34,Y,037230,500,149 억,,238597,N,N,0,N,00,N
20250404,160416,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1576,22,2,1.42,10276858,6546,80.90,1550,1586,1550,2020,1088,1554,1569.94,0.80,0,25,1608,1580,1567,1539,1526,1574,1533,149,466,500,1110,1,1,29800327,470,37.52,0.44,12,0.02,42.00,3612.00,2230,20240618,-29.33,1537,20250331,2.54,1812,-13.02,20250109,1537,2.54,20250331,2230,-29.33,20240618,1537,2.54,20250331,0.34,Y,037230,500,149 억,,238572,N,N,0,N,00,N
20250404,150419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1575,21,2,1.35,9085442,5790,71.56,1550,1586,1550,2020,1088,1554,1569.16,0.80,0,-20,1608,1580,1567,1539,1526,1574,1533,149,466,500,1110,1,1,29800327,469,37.50,0.44,12,0.02,42.00,3612.00,2230,20240618,-29.37,1537,20250331,2.47,1812,-13.08,20250109,1537,2.47,20250331,2230,-29.37,20240618,1537,2.47,20250331,0.34,Y,037230,500,149 억,,238572,N,N,0,N,00,N
20250404,140420,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1575,21,2,1.35,7963285,5077,62.75,1550,1586,1550,2020,1088,1554,1568.50,0.80,0,-72,1608,1580,1567,1539,1526,1574,1533,149,466,500,1110,1,1,29800327,469,37.50,0.44,12,0.02,42.00,3612.00,2230,20240618,-29.37,1537,20250331,2.47,1812,-13.08,20250109,1537,2.47,20250331,2230,-29.37,20240618,1537,2.47,20250331,0.34,Y,037230,500,149 억,,238572,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 20250407 160415 57 100.00 KOSDAQ 종이·목재 N N N N N 1580 4 2 0.25 20478302 12881 196.78 1577 1609 1561 2045 1104 1576 1589.81 0.80 0 184 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 471 37.62 0.44 12 0.04 42.00 3612.00 2230 20240618 -29.15 1537 20250331 2.80 1812 -12.80 20250109 1537 2.80 20250331 2230 -29.15 20240618 1537 2.80 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
3 20250407 150419 57 100.00 KOSDAQ 종이·목재 N N N N N 1582 6 2 0.38 20462390 12871 196.62 1577 1609 1561 2045 1104 1576 1589.81 0.80 0 184 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 471 37.67 0.44 12 0.04 42.00 3612.00 2230 20240618 -29.06 1537 20250331 2.93 1812 -12.69 20250109 1537 2.93 20250331 2230 -29.06 20240618 1537 2.93 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
4 20250407 140417 57 100.00 KOSDAQ 종이·목재 N N N N N 1600 24 2 1.52 15182222 9537 145.69 1577 1609 1561 2045 1104 1576 1591.93 0.80 0 -349 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 477 38.10 0.44 12 0.03 42.00 3612.00 2230 20240618 -28.25 1537 20250331 4.10 1812 -11.70 20250109 1537 4.10 20250331 2230 -28.25 20240618 1537 4.10 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
5 20250407 130416 57 100.00 KOSDAQ 종이·목재 N N N N N 1600 24 2 1.52 12577367 7909 120.82 1577 1609 1561 2045 1104 1576 1590.26 0.80 0 -361 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 477 38.10 0.44 12 0.03 42.00 3612.00 2230 20240618 -28.25 1537 20250331 4.10 1812 -11.70 20250109 1537 4.10 20250331 2230 -28.25 20240618 1537 4.10 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
6 20250407 120416 57 100.00 KOSDAQ 종이·목재 N N N N N 1600 24 2 1.52 10641615 6705 102.43 1577 1602 1561 2045 1104 1576 1587.12 0.80 0 -334 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 477 38.10 0.44 12 0.02 42.00 3612.00 2230 20240618 -28.25 1537 20250331 4.10 1812 -11.70 20250109 1537 4.10 20250331 2230 -28.25 20240618 1537 4.10 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
7 20250407 110417 57 100.00 KOSDAQ 종이·목재 N N N N N 1581 5 2 0.32 7287148 4607 70.38 1577 1599 1561 2045 1104 1576 1581.76 0.80 0 -163 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 471 37.64 0.44 12 0.02 42.00 3612.00 2230 20240618 -29.10 1537 20250331 2.86 1812 -12.75 20250109 1537 2.86 20250331 2230 -29.10 20240618 1537 2.86 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
8 20250407 100417 57 100.00 KOSDAQ 종이·목재 N N N N N 1570 -6 5 -0.38 1271211 806 12.31 1577 1580 1569 2045 1104 1576 1577.18 0.80 0 -103 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 468 37.38 0.43 12 0.00 42.00 3612.00 2230 20240618 -29.60 1537 20250331 2.15 1812 -13.36 20250109 1537 2.15 20250331 2230 -29.60 20240618 1537 2.15 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
9 20250407 090417 57 100.00 KOSDAQ 종이·목재 N N N N N 1577 1 2 0.06 1577 1 0.02 1577 1577 1577 2045 1104 1576 1577.00 0.80 0 0 1606 1590 1570 1554 1534 1599 1563 149 469 500 1130 1 1 29800327 470 37.55 0.44 12 0.00 42.00 3612.00 2230 20240618 -29.28 1537 20250331 2.60 1812 -12.97 20250109 1537 2.60 20250331 2230 -29.28 20240618 1537 2.60 20250331 0.34 Y 037230 500 149 억 238597 N N 0 N 00 N
10 20250404 160416 57 100.00 KOSDAQ 종이·목재 N N N N N 1576 22 2 1.42 10276858 6546 80.90 1550 1586 1550 2020 1088 1554 1569.94 0.80 0 25 1608 1580 1567 1539 1526 1574 1533 149 466 500 1110 1 1 29800327 470 37.52 0.44 12 0.02 42.00 3612.00 2230 20240618 -29.33 1537 20250331 2.54 1812 -13.02 20250109 1537 2.54 20250331 2230 -29.33 20240618 1537 2.54 20250331 0.34 Y 037230 500 149 억 238572 N N 0 N 00 N
11 20250404 150419 57 100.00 KOSDAQ 종이·목재 N N N N N 1575 21 2 1.35 9085442 5790 71.56 1550 1586 1550 2020 1088 1554 1569.16 0.80 0 -20 1608 1580 1567 1539 1526 1574 1533 149 466 500 1110 1 1 29800327 469 37.50 0.44 12 0.02 42.00 3612.00 2230 20240618 -29.37 1537 20250331 2.47 1812 -13.08 20250109 1537 2.47 20250331 2230 -29.37 20240618 1537 2.47 20250331 0.34 Y 037230 500 149 억 238572 N N 0 N 00 N
12 20250404 140420 57 100.00 KOSDAQ 종이·목재 N N N N N 1575 21 2 1.35 7963285 5077 62.75 1550 1586 1550 2020 1088 1554 1568.50 0.80 0 -72 1608 1580 1567 1539 1526 1574 1533 149 466 500 1110 1 1 29800327 469 37.50 0.44 12 0.02 42.00 3612.00 2230 20240618 -29.37 1537 20250331 2.47 1812 -13.08 20250109 1537 2.47 20250331 2230 -29.37 20240618 1537 2.47 20250331 0.34 Y 037230 500 149 억 238572 N N 0 N 00 N