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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
037230/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2180,50,2,2.35,127954090,59052,150.27,2145,2195,2130,2765,1495,2130,2166.80,0.60,0,7324,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,650,51.90,0.60,12,0.20,42.00,3612.00,2690,20250429,-18.96,1537,20250331,41.83,2690,-18.96,20250429,1537,41.83,20250331,2690,-18.96,20250429,1537,41.83,20250331,0.74,Y,037230,500,149 억,,178705,N,N,1525,N,00,N
20250806,150347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2180,50,2,2.35,115253275,53223,135.44,2145,2195,2130,2765,1495,2130,2165.48,0.60,0,7403,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,650,51.90,0.60,12,0.18,42.00,3612.00,2690,20250429,-18.96,1537,20250331,41.83,2690,-18.96,20250429,1537,41.83,20250331,2690,-18.96,20250429,1537,41.83,20250331,0.74,Y,037230,500,149 억,,178705,N,N,2616,N,00,N
20250806,140348,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2175,45,2,2.11,94961675,43847,111.58,2145,2195,2130,2765,1495,2130,2165.75,0.60,0,5636,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,648,51.79,0.60,12,0.15,42.00,3612.00,2690,20250429,-19.14,1537,20250331,41.51,2690,-19.14,20250429,1537,41.51,20250331,2690,-19.14,20250429,1537,41.51,20250331,0.74,Y,037230,500,149 억,,178705,N,N,2616,N,00,N
20250806,130346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2175,45,2,2.11,90727915,41895,106.61,2145,2195,2130,2765,1495,2130,2165.60,0.60,0,4668,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,648,51.79,0.60,12,0.14,42.00,3612.00,2690,20250429,-19.14,1537,20250331,41.51,2690,-19.14,20250429,1537,41.51,20250331,2690,-19.14,20250429,1537,41.51,20250331,0.74,Y,037230,500,149 억,,178705,N,N,2616,N,00,N
20250806,120345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2180,50,2,2.35,86429875,39920,101.59,2145,2190,2130,2765,1495,2130,2165.08,0.60,0,4965,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,650,51.90,0.60,12,0.13,42.00,3612.00,2690,20250429,-18.96,1537,20250331,41.83,2690,-18.96,20250429,1537,41.83,20250331,2690,-18.96,20250429,1537,41.83,20250331,0.74,Y,037230,500,149 억,,178705,N,N,2616,N,00,N
20250806,110347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2170,40,2,1.88,62275960,28832,73.37,2145,2190,2130,2765,1495,2130,2159.96,0.60,0,5479,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,647,51.67,0.60,12,0.10,42.00,3612.00,2690,20250429,-19.33,1537,20250331,41.18,2690,-19.33,20250429,1537,41.18,20250331,2690,-19.33,20250429,1537,41.18,20250331,0.74,Y,037230,500,149 억,,178705,N,N,2616,N,00,N
20250806,100345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2175,45,2,2.11,42684845,19822,50.44,2145,2180,2130,2765,1495,2130,2153.41,0.60,0,3188,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,648,51.79,0.60,12,0.07,42.00,3612.00,2690,20250429,-19.14,1537,20250331,41.51,2690,-19.14,20250429,1537,41.51,20250331,2690,-19.14,20250429,1537,41.51,20250331,0.74,Y,037230,500,149 억,,178705,N,N,2616,N,00,N
20250806,090346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2145,15,2,0.70,3968535,1851,4.71,2145,2155,2130,2765,1495,2130,2144.00,0.60,0,-873,2233,2181,2148,2096,2063,2165,2080,149,635,500,1400,5,1,29800327,639,51.07,0.59,12,0.01,42.00,3612.00,2690,20250429,-20.26,1537,20250331,39.56,2690,-20.26,20250429,1537,39.56,20250331,2690,-20.26,20250429,1537,39.56,20250331,0.74,Y,037230,500,149 억,,178705,N,N,2616,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 20250806 160342 57 100.00 KOSDAQ 종이·목재 N N N N N 2180 50 2 2.35 127954090 59052 150.27 2145 2195 2130 2765 1495 2130 2166.80 0.60 0 7324 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 650 51.90 0.60 12 0.20 42.00 3612.00 2690 20250429 -18.96 1537 20250331 41.83 2690 -18.96 20250429 1537 41.83 20250331 2690 -18.96 20250429 1537 41.83 20250331 0.74 Y 037230 500 149 억 178705 N N 1525 N 00 N
3 20250806 150347 57 100.00 KOSDAQ 종이·목재 N N N N N 2180 50 2 2.35 115253275 53223 135.44 2145 2195 2130 2765 1495 2130 2165.48 0.60 0 7403 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 650 51.90 0.60 12 0.18 42.00 3612.00 2690 20250429 -18.96 1537 20250331 41.83 2690 -18.96 20250429 1537 41.83 20250331 2690 -18.96 20250429 1537 41.83 20250331 0.74 Y 037230 500 149 억 178705 N N 2616 N 00 N
4 20250806 140348 57 100.00 KOSDAQ 종이·목재 N N N N N 2175 45 2 2.11 94961675 43847 111.58 2145 2195 2130 2765 1495 2130 2165.75 0.60 0 5636 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 648 51.79 0.60 12 0.15 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 0.74 Y 037230 500 149 억 178705 N N 2616 N 00 N
5 20250806 130346 57 100.00 KOSDAQ 종이·목재 N N N N N 2175 45 2 2.11 90727915 41895 106.61 2145 2195 2130 2765 1495 2130 2165.60 0.60 0 4668 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 648 51.79 0.60 12 0.14 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 0.74 Y 037230 500 149 억 178705 N N 2616 N 00 N
6 20250806 120345 57 100.00 KOSDAQ 종이·목재 N N N N N 2180 50 2 2.35 86429875 39920 101.59 2145 2190 2130 2765 1495 2130 2165.08 0.60 0 4965 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 650 51.90 0.60 12 0.13 42.00 3612.00 2690 20250429 -18.96 1537 20250331 41.83 2690 -18.96 20250429 1537 41.83 20250331 2690 -18.96 20250429 1537 41.83 20250331 0.74 Y 037230 500 149 억 178705 N N 2616 N 00 N
7 20250806 110347 57 100.00 KOSDAQ 종이·목재 N N N N N 2170 40 2 1.88 62275960 28832 73.37 2145 2190 2130 2765 1495 2130 2159.96 0.60 0 5479 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 647 51.67 0.60 12 0.10 42.00 3612.00 2690 20250429 -19.33 1537 20250331 41.18 2690 -19.33 20250429 1537 41.18 20250331 2690 -19.33 20250429 1537 41.18 20250331 0.74 Y 037230 500 149 억 178705 N N 2616 N 00 N
8 20250806 100345 57 100.00 KOSDAQ 종이·목재 N N N N N 2175 45 2 2.11 42684845 19822 50.44 2145 2180 2130 2765 1495 2130 2153.41 0.60 0 3188 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 648 51.79 0.60 12 0.07 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 0.74 Y 037230 500 149 억 178705 N N 2616 N 00 N
9 20250806 090346 57 100.00 KOSDAQ 종이·목재 N N N N N 2145 15 2 0.70 3968535 1851 4.71 2145 2155 2130 2765 1495 2130 2144.00 0.60 0 -873 2233 2181 2148 2096 2063 2165 2080 149 635 500 1400 5 1 29800327 639 51.07 0.59 12 0.01 42.00 3612.00 2690 20250429 -20.26 1537 20250331 39.56 2690 -20.26 20250429 1537 39.56 20250331 2690 -20.26 20250429 1537 39.56 20250331 0.74 Y 037230 500 149 억 178705 N N 2616 N 00 N