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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1680,-4,5,-0.24,6981229,4155,103.95,1686,1686,1672,2185,1179,1684,1680.20,0.05,0,82,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,501,12.26,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.66,1582,20241210,6.19,1812,-7.28,20250109,1627,3.26,20250203,2230,-24.66,20240618,1582,6.19,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250306,150426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1686,2,2,0.12,6882081,4096,102.48,1686,1686,1672,2185,1179,1684,1680.20,0.05,0,33,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,502,12.31,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.39,1582,20241210,6.57,1812,-6.95,20250109,1627,3.63,20250203,2230,-24.39,20240618,1582,6.57,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250306,140425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1685,1,2,0.06,6394955,3807,95.25,1686,1686,1672,2185,1179,1684,1679.79,0.05,0,33,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,502,12.30,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.44,1582,20241210,6.51,1812,-7.01,20250109,1627,3.56,20250203,2230,-24.44,20240618,1582,6.51,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250306,130425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1685,1,2,0.06,6140520,3656,91.47,1686,1686,1672,2185,1179,1684,1679.57,0.05,0,32,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,502,12.30,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.44,1582,20241210,6.51,1812,-7.01,20250109,1627,3.56,20250203,2230,-24.44,20240618,1582,6.51,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250306,120425,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1682,-2,5,-0.12,4378181,2607,65.22,1686,1686,1672,2185,1179,1684,1679.39,0.05,0,33,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,501,12.28,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.57,1582,20241210,6.32,1812,-7.17,20250109,1627,3.38,20250203,2230,-24.57,20240618,1582,6.32,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250306,110424,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1681,-3,5,-0.18,3826816,2279,57.02,1686,1686,1672,2185,1179,1684,1679.16,0.05,0,35,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,501,12.27,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.62,1582,20241210,6.26,1812,-7.23,20250109,1627,3.32,20250203,2230,-24.62,20240618,1582,6.26,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250306,100426,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1674,-10,5,-0.59,2616572,1558,38.98,1686,1686,1672,2185,1179,1684,1679.44,0.05,0,34,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,499,12.22,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.93,1582,20241210,5.82,1812,-7.62,20250109,1627,2.89,20250203,2230,-24.93,20240618,1582,5.82,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250306,090428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1686,2,2,0.12,841314,499,12.48,1686,1686,1686,2185,1179,1684,1686.00,0.05,0,0,1690,1686,1683,1679,1676,1685,1678,149,501,500,1210,1,1,29800327,502,12.31,0.47,12,0.00,137.00,3618.00,2230,20240618,-24.39,1582,20241210,6.57,1812,-6.95,20250109,1627,3.63,20250203,2230,-24.39,20240618,1582,6.57,20241210,0.35,N,037230,500,149 억,,15170,N,N,0,N,00,N
20250305,160421,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1684,-2,5,-0.12,6728890,3997,38.18,1686,1687,1680,2190,1181,1686,1683.49,0.05,0,5,1708,1697,1687,1676,1666,1692,1671,149,504,500,1210,1,1,29800327,502,12.29,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.48,1582,20241210,6.45,1812,-7.06,20250109,1627,3.50,20250203,2230,-24.48,20240618,1582,6.45,20241210,0.35,N,037230,500,149 억,,15165,N,N,0,N,00,N
20250305,150423,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1685,-1,5,-0.06,6649730,3950,37.73,1686,1687,1680,2190,1181,1686,1683.48,0.05,0,40,1708,1697,1687,1676,1666,1692,1671,149,504,500,1210,1,1,29800327,502,12.30,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.44,1582,20241210,6.51,1812,-7.01,20250109,1627,3.56,20250203,2230,-24.44,20240618,1582,6.51,20241210,0.35,N,037230,500,149 억,,15165,N,N,0,N,00,N
20250305,140421,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1681,-5,5,-0.30,6289356,3736,35.68,1686,1687,1680,2190,1181,1686,1683.45,0.05,0,36,1708,1697,1687,1676,1666,1692,1671,149,504,500,1210,1,1,29800327,501,12.27,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.62,1582,20241210,6.26,1812,-7.23,20250109,1627,3.32,20250203,2230,-24.62,20240618,1582,6.26,20241210,0.35,N,037230,500,149 억,,15165,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 20250306 160426 57 100.00 KOSDAQ 종이·목재 N N N N N 1680 -4 5 -0.24 6981229 4155 103.95 1686 1686 1672 2185 1179 1684 1680.20 0.05 0 82 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 501 12.26 0.46 12 0.01 137.00 3618.00 2230 20240618 -24.66 1582 20241210 6.19 1812 -7.28 20250109 1627 3.26 20250203 2230 -24.66 20240618 1582 6.19 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
3 20250306 150426 57 100.00 KOSDAQ 종이·목재 N N N N N 1686 2 2 0.12 6882081 4096 102.48 1686 1686 1672 2185 1179 1684 1680.20 0.05 0 33 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 502 12.31 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.39 1582 20241210 6.57 1812 -6.95 20250109 1627 3.63 20250203 2230 -24.39 20240618 1582 6.57 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
4 20250306 140425 57 100.00 KOSDAQ 종이·목재 N N N N N 1685 1 2 0.06 6394955 3807 95.25 1686 1686 1672 2185 1179 1684 1679.79 0.05 0 33 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 502 12.30 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.44 1582 20241210 6.51 1812 -7.01 20250109 1627 3.56 20250203 2230 -24.44 20240618 1582 6.51 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
5 20250306 130425 57 100.00 KOSDAQ 종이·목재 N N N N N 1685 1 2 0.06 6140520 3656 91.47 1686 1686 1672 2185 1179 1684 1679.57 0.05 0 32 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 502 12.30 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.44 1582 20241210 6.51 1812 -7.01 20250109 1627 3.56 20250203 2230 -24.44 20240618 1582 6.51 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
6 20250306 120425 57 100.00 KOSDAQ 종이·목재 N N N N N 1682 -2 5 -0.12 4378181 2607 65.22 1686 1686 1672 2185 1179 1684 1679.39 0.05 0 33 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 501 12.28 0.46 12 0.01 137.00 3618.00 2230 20240618 -24.57 1582 20241210 6.32 1812 -7.17 20250109 1627 3.38 20250203 2230 -24.57 20240618 1582 6.32 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
7 20250306 110424 57 100.00 KOSDAQ 종이·목재 N N N N N 1681 -3 5 -0.18 3826816 2279 57.02 1686 1686 1672 2185 1179 1684 1679.16 0.05 0 35 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 501 12.27 0.46 12 0.01 137.00 3618.00 2230 20240618 -24.62 1582 20241210 6.26 1812 -7.23 20250109 1627 3.32 20250203 2230 -24.62 20240618 1582 6.26 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
8 20250306 100426 57 100.00 KOSDAQ 종이·목재 N N N N N 1674 -10 5 -0.59 2616572 1558 38.98 1686 1686 1672 2185 1179 1684 1679.44 0.05 0 34 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 499 12.22 0.46 12 0.01 137.00 3618.00 2230 20240618 -24.93 1582 20241210 5.82 1812 -7.62 20250109 1627 2.89 20250203 2230 -24.93 20240618 1582 5.82 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
9 20250306 090428 57 100.00 KOSDAQ 종이·목재 N N N N N 1686 2 2 0.12 841314 499 12.48 1686 1686 1686 2185 1179 1684 1686.00 0.05 0 0 1690 1686 1683 1679 1676 1685 1678 149 501 500 1210 1 1 29800327 502 12.31 0.47 12 0.00 137.00 3618.00 2230 20240618 -24.39 1582 20241210 6.57 1812 -6.95 20250109 1627 3.63 20250203 2230 -24.39 20240618 1582 6.57 20241210 0.35 N 037230 500 149 억 15170 N N 0 N 00 N
10 20250305 160421 57 100.00 KOSDAQ 종이·목재 N N N N N 1684 -2 5 -0.12 6728890 3997 38.18 1686 1687 1680 2190 1181 1686 1683.49 0.05 0 5 1708 1697 1687 1676 1666 1692 1671 149 504 500 1210 1 1 29800327 502 12.29 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.48 1582 20241210 6.45 1812 -7.06 20250109 1627 3.50 20250203 2230 -24.48 20240618 1582 6.45 20241210 0.35 N 037230 500 149 억 15165 N N 0 N 00 N
11 20250305 150423 57 100.00 KOSDAQ 종이·목재 N N N N N 1685 -1 5 -0.06 6649730 3950 37.73 1686 1687 1680 2190 1181 1686 1683.48 0.05 0 40 1708 1697 1687 1676 1666 1692 1671 149 504 500 1210 1 1 29800327 502 12.30 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.44 1582 20241210 6.51 1812 -7.01 20250109 1627 3.56 20250203 2230 -24.44 20240618 1582 6.51 20241210 0.35 N 037230 500 149 억 15165 N N 0 N 00 N
12 20250305 140421 57 100.00 KOSDAQ 종이·목재 N N N N N 1681 -5 5 -0.30 6289356 3736 35.68 1686 1687 1680 2190 1181 1686 1683.45 0.05 0 36 1708 1697 1687 1676 1666 1692 1671 149 504 500 1210 1 1 29800327 501 12.27 0.46 12 0.01 137.00 3618.00 2230 20240618 -24.62 1582 20241210 6.26 1812 -7.23 20250109 1627 3.32 20250203 2230 -24.62 20240618 1582 6.26 20241210 0.35 N 037230 500 149 억 15165 N N 0 N 00 N