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
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
20250414,160425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1596,-16,5,-0.99,10892159,6774,28.76,1603,1619,1596,2095,1129,1612,1607.94,0.86,0,-55,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,476,38.00,0.44,12,0.02,42.00,3612.00,2230,20240618,-28.43,1537,20250331,3.84,1812,-11.92,20250109,1537,3.84,20250331,2230,-28.43,20240618,1537,3.84,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250414,150428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1613,1,2,0.06,7206037,4466,18.96,1603,1619,1603,2095,1129,1612,1613.53,0.86,0,-55,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,481,38.40,0.45,12,0.01,42.00,3612.00,2230,20240618,-27.67,1537,20250331,4.94,1812,-10.98,20250109,1537,4.94,20250331,2230,-27.67,20240618,1537,4.94,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250414,140427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1616,4,2,0.25,6787768,4207,17.86,1603,1619,1603,2095,1129,1612,1613.45,0.86,0,-179,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,482,38.48,0.45,12,0.01,42.00,3612.00,2230,20240618,-27.53,1537,20250331,5.14,1812,-10.82,20250109,1537,5.14,20250331,2230,-27.53,20240618,1537,5.14,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250414,130428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1613,1,2,0.06,5735752,3556,15.10,1603,1619,1603,2095,1129,1612,1612.98,0.86,0,-179,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,481,38.40,0.45,12,0.01,42.00,3612.00,2230,20240618,-27.67,1537,20250331,4.94,1812,-10.98,20250109,1537,4.94,20250331,2230,-27.67,20240618,1537,4.94,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250414,120429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1612,0,3,0.00,4948910,3068,13.03,1603,1619,1603,2095,1129,1612,1613.07,0.86,0,-179,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,480,38.38,0.45,12,0.01,42.00,3612.00,2230,20240618,-27.71,1537,20250331,4.88,1812,-11.04,20250109,1537,4.88,20250331,2230,-27.71,20240618,1537,4.88,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250414,110426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1612,0,3,0.00,4845742,3004,12.75,1603,1619,1603,2095,1129,1612,1613.10,0.86,0,-179,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,480,38.38,0.45,12,0.01,42.00,3612.00,2230,20240618,-27.71,1537,20250331,4.88,1812,-11.04,20250109,1537,4.88,20250331,2230,-27.71,20240618,1537,4.88,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250414,100428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1619,7,2,0.43,2725927,1689,7.17,1603,1619,1603,2095,1129,1612,1613.93,0.86,0,-179,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,482,38.55,0.45,12,0.01,42.00,3612.00,2230,20240618,-27.40,1537,20250331,5.34,1812,-10.65,20250109,1537,5.34,20250331,2230,-27.40,20240618,1537,5.34,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250414,090428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1611,-1,5,-0.06,509848,318,1.35,1603,1615,1603,2095,1129,1612,1603.30,0.86,0,90,1686,1648,1614,1576,1542,1668,1596,149,483,500,1160,1,1,29800327,480,38.36,0.45,12,0.00,42.00,3612.00,2230,20240618,-27.76,1537,20250331,4.81,1812,-11.09,20250109,1537,4.81,20250331,2230,-27.76,20240618,1537,4.81,20250331,0.33,Y,037230,500,149 억,,255093,N,N,0,N,00,N
20250411,160424,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1612,23,2,1.45,37811351,23554,60.35,1608,1652,1580,2065,1113,1589,1605.30,0.86,0,-305,1625,1606,1580,1561,1535,1616,1571,149,476,500,1140,1,1,29800327,480,38.38,0.45,12,0.08,42.00,3612.00,2230,20240618,-27.71,1537,20250331,4.88,1812,-11.04,20250109,1537,4.88,20250331,2230,-27.71,20240618,1537,4.88,20250331,0.33,Y,037230,500,149 억,,255604,N,N,0,N,00,N
20250411,150427,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1618,29,2,1.83,35458770,22093,56.61,1608,1652,1580,2065,1113,1589,1604.98,0.86,0,-279,1625,1606,1580,1561,1535,1616,1571,149,476,500,1140,1,1,29800327,482,38.52,0.45,12,0.07,42.00,3612.00,2230,20240618,-27.44,1537,20250331,5.27,1812,-10.71,20250109,1537,5.27,20250331,2230,-27.44,20240618,1537,5.27,20250331,0.33,Y,037230,500,149 억,,255604,N,N,0,N,00,N
20250411,140426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1629,40,2,2.52,31706175,19788,50.70,1608,1652,1580,2065,1113,1589,1602.29,0.86,0,-354,1625,1606,1580,1561,1535,1616,1571,149,476,500,1140,1,1,29800327,485,38.79,0.45,12,0.07,42.00,3612.00,2230,20240618,-26.95,1537,20250331,5.99,1812,-10.10,20250109,1537,5.99,20250331,2230,-26.95,20240618,1537,5.99,20250331,0.33,Y,037230,500,149 억,,255604,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 160425 57 100.00 KOSDAQ 종이·목재 N N N N N 1596 -16 5 -0.99 10892159 6774 28.76 1603 1619 1596 2095 1129 1612 1607.94 0.86 0 -55 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 476 38.00 0.44 12 0.02 42.00 3612.00 2230 20240618 -28.43 1537 20250331 3.84 1812 -11.92 20250109 1537 3.84 20250331 2230 -28.43 20240618 1537 3.84 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
3 20250414 150428 57 100.00 KOSDAQ 종이·목재 N N N N N 1613 1 2 0.06 7206037 4466 18.96 1603 1619 1603 2095 1129 1612 1613.53 0.86 0 -55 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 481 38.40 0.45 12 0.01 42.00 3612.00 2230 20240618 -27.67 1537 20250331 4.94 1812 -10.98 20250109 1537 4.94 20250331 2230 -27.67 20240618 1537 4.94 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
4 20250414 140427 57 100.00 KOSDAQ 종이·목재 N N N N N 1616 4 2 0.25 6787768 4207 17.86 1603 1619 1603 2095 1129 1612 1613.45 0.86 0 -179 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 482 38.48 0.45 12 0.01 42.00 3612.00 2230 20240618 -27.53 1537 20250331 5.14 1812 -10.82 20250109 1537 5.14 20250331 2230 -27.53 20240618 1537 5.14 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
5 20250414 130428 57 100.00 KOSDAQ 종이·목재 N N N N N 1613 1 2 0.06 5735752 3556 15.10 1603 1619 1603 2095 1129 1612 1612.98 0.86 0 -179 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 481 38.40 0.45 12 0.01 42.00 3612.00 2230 20240618 -27.67 1537 20250331 4.94 1812 -10.98 20250109 1537 4.94 20250331 2230 -27.67 20240618 1537 4.94 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
6 20250414 120429 57 100.00 KOSDAQ 종이·목재 N N N N N 1612 0 3 0.00 4948910 3068 13.03 1603 1619 1603 2095 1129 1612 1613.07 0.86 0 -179 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 480 38.38 0.45 12 0.01 42.00 3612.00 2230 20240618 -27.71 1537 20250331 4.88 1812 -11.04 20250109 1537 4.88 20250331 2230 -27.71 20240618 1537 4.88 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
7 20250414 110426 57 100.00 KOSDAQ 종이·목재 N N N N N 1612 0 3 0.00 4845742 3004 12.75 1603 1619 1603 2095 1129 1612 1613.10 0.86 0 -179 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 480 38.38 0.45 12 0.01 42.00 3612.00 2230 20240618 -27.71 1537 20250331 4.88 1812 -11.04 20250109 1537 4.88 20250331 2230 -27.71 20240618 1537 4.88 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
8 20250414 100428 57 100.00 KOSDAQ 종이·목재 N N N N N 1619 7 2 0.43 2725927 1689 7.17 1603 1619 1603 2095 1129 1612 1613.93 0.86 0 -179 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 482 38.55 0.45 12 0.01 42.00 3612.00 2230 20240618 -27.40 1537 20250331 5.34 1812 -10.65 20250109 1537 5.34 20250331 2230 -27.40 20240618 1537 5.34 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
9 20250414 090428 57 100.00 KOSDAQ 종이·목재 N N N N N 1611 -1 5 -0.06 509848 318 1.35 1603 1615 1603 2095 1129 1612 1603.30 0.86 0 90 1686 1648 1614 1576 1542 1668 1596 149 483 500 1160 1 1 29800327 480 38.36 0.45 12 0.00 42.00 3612.00 2230 20240618 -27.76 1537 20250331 4.81 1812 -11.09 20250109 1537 4.81 20250331 2230 -27.76 20240618 1537 4.81 20250331 0.33 Y 037230 500 149 억 255093 N N 0 N 00 N
10 20250411 160424 57 100.00 KOSDAQ 종이·목재 N N N N N 1612 23 2 1.45 37811351 23554 60.35 1608 1652 1580 2065 1113 1589 1605.30 0.86 0 -305 1625 1606 1580 1561 1535 1616 1571 149 476 500 1140 1 1 29800327 480 38.38 0.45 12 0.08 42.00 3612.00 2230 20240618 -27.71 1537 20250331 4.88 1812 -11.04 20250109 1537 4.88 20250331 2230 -27.71 20240618 1537 4.88 20250331 0.33 Y 037230 500 149 억 255604 N N 0 N 00 N
11 20250411 150427 57 100.00 KOSDAQ 종이·목재 N N N N N 1618 29 2 1.83 35458770 22093 56.61 1608 1652 1580 2065 1113 1589 1604.98 0.86 0 -279 1625 1606 1580 1561 1535 1616 1571 149 476 500 1140 1 1 29800327 482 38.52 0.45 12 0.07 42.00 3612.00 2230 20240618 -27.44 1537 20250331 5.27 1812 -10.71 20250109 1537 5.27 20250331 2230 -27.44 20240618 1537 5.27 20250331 0.33 Y 037230 500 149 억 255604 N N 0 N 00 N
12 20250411 140426 57 100.00 KOSDAQ 종이·목재 N N N N N 1629 40 2 2.52 31706175 19788 50.70 1608 1652 1580 2065 1113 1589 1602.29 0.86 0 -354 1625 1606 1580 1561 1535 1616 1571 149 476 500 1140 1 1 29800327 485 38.79 0.45 12 0.07 42.00 3612.00 2230 20240618 -26.95 1537 20250331 5.99 1812 -10.10 20250109 1537 5.99 20250331 2230 -26.95 20240618 1537 5.99 20250331 0.33 Y 037230 500 149 억 255604 N N 0 N 00 N