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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1676,-7,5,-0.42,8189354,4884,64.82,1685,1685,1664,2185,1179,1683,1676.77,0.05,0,124,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,499,12.23,0.46,12,0.02,137.00,3618.00,2230,20240618,-24.84,1582,20241210,5.94,1812,-7.51,20250109,1627,3.01,20250203,2230,-24.84,20240618,1582,5.94,20241210,0.34,N,037230,500,149 억,,15195,N,N,0,N,00,N
20250313,150436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1672,-11,5,-0.65,7218975,4304,57.12,1685,1685,1664,2185,1179,1683,1677.27,0.05,0,107,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,498,12.20,0.46,12,0.01,137.00,3618.00,2230,20240618,-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,,15195,N,N,0,N,00,N
20250313,140435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1673,-10,5,-0.59,7210619,4299,57.05,1685,1685,1664,2185,1179,1683,1677.28,0.05,0,108,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,499,12.21,0.46,12,0.01,137.00,3618.00,2230,20240618,-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,,15195,N,N,0,N,00,N
20250313,130435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1673,-10,5,-0.59,7160429,4269,56.66,1685,1685,1664,2185,1179,1683,1677.31,0.05,0,108,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,499,12.21,0.46,12,0.01,137.00,3618.00,2230,20240618,-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,,15195,N,N,0,N,00,N
20250313,120435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1675,-8,5,-0.48,5485514,3266,43.34,1685,1685,1675,2185,1179,1683,1679.58,0.05,0,108,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,499,12.23,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.89,1582,20241210,5.88,1812,-7.56,20250109,1627,2.95,20250203,2230,-24.89,20240618,1582,5.88,20241210,0.34,N,037230,500,149 억,,15195,N,N,0,N,00,N
20250313,110435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1681,-2,5,-0.12,3976443,2366,31.40,1685,1685,1678,2185,1179,1683,1680.66,0.05,0,108,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,501,12.27,0.46,12,0.01,137.00,3618.00,2230,20240618,-24.62,1582,20241210,6.26,1812,-7.23,20250109,1627,3.32,20250203,2230,-24.62,20240618,1582,6.26,20241210,0.34,N,037230,500,149 억,,15195,N,N,0,N,00,N
20250313,100435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1683,0,3,0.00,3700696,2202,29.22,1685,1685,1678,2185,1179,1683,1680.61,0.05,0,108,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,502,12.28,0.47,12,0.01,137.00,3618.00,2230,20240618,-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,,15195,N,N,0,N,00,N
20250313,090436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1685,2,2,0.12,10110,6,0.08,1685,1685,1685,2185,1179,1683,1685.00,0.05,0,0,1712,1697,1668,1653,1624,1705,1661,149,502,500,1210,1,1,29800327,502,12.30,0.47,12,0.00,137.00,3618.00,2230,20240618,-24.44,1582,20241210,6.51,1812,-7.01,20250109,1627,3.56,20250203,2230,-24.44,20240618,1582,6.51,20241210,0.34,N,037230,500,149 억,,15195,N,N,0,N,00,N
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
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 20250313 160435 57 100.00 KOSDAQ 종이·목재 N N N N N 1676 -7 5 -0.42 8189354 4884 64.82 1685 1685 1664 2185 1179 1683 1676.77 0.05 0 124 1712 1697 1668 1653 1624 1705 1661 149 502 500 1210 1 1 29800327 499 12.23 0.46 12 0.02 137.00 3618.00 2230 20240618 -24.84 1582 20241210 5.94 1812 -7.51 20250109 1627 3.01 20250203 2230 -24.84 20240618 1582 5.94 20241210 0.34 N 037230 500 149 억 15195 N N 0 N 00 N
3 20250313 150436 57 100.00 KOSDAQ 종이·목재 N N N N N 1672 -11 5 -0.65 7218975 4304 57.12 1685 1685 1664 2185 1179 1683 1677.27 0.05 0 107 1712 1697 1668 1653 1624 1705 1661 149 502 500 1210 1 1 29800327 498 12.20 0.46 12 0.01 137.00 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 15195 N N 0 N 00 N
4 20250313 140435 57 100.00 KOSDAQ 종이·목재 N N N N N 1673 -10 5 -0.59 7210619 4299 57.05 1685 1685 1664 2185 1179 1683 1677.28 0.05 0 108 1712 1697 1668 1653 1624 1705 1661 149 502 500 1210 1 1 29800327 499 12.21 0.46 12 0.01 137.00 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 15195 N N 0 N 00 N
5 20250313 130435 57 100.00 KOSDAQ 종이·목재 N N N N N 1673 -10 5 -0.59 7160429 4269 56.66 1685 1685 1664 2185 1179 1683 1677.31 0.05 0 108 1712 1697 1668 1653 1624 1705 1661 149 502 500 1210 1 1 29800327 499 12.21 0.46 12 0.01 137.00 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 15195 N N 0 N 00 N
6 20250313 120435 57 100.00 KOSDAQ 종이·목재 N N N N N 1675 -8 5 -0.48 5485514 3266 43.34 1685 1685 1675 2185 1179 1683 1679.58 0.05 0 108 1712 1697 1668 1653 1624 1705 1661 149 502 500 1210 1 1 29800327 499 12.23 0.46 12 0.01 137.00 3618.00 2230 20240618 -24.89 1582 20241210 5.88 1812 -7.56 20250109 1627 2.95 20250203 2230 -24.89 20240618 1582 5.88 20241210 0.34 N 037230 500 149 억 15195 N N 0 N 00 N
7 20250313 110435 57 100.00 KOSDAQ 종이·목재 N N N N N 1681 -2 5 -0.12 3976443 2366 31.40 1685 1685 1678 2185 1179 1683 1680.66 0.05 0 108 1712 1697 1668 1653 1624 1705 1661 149 502 500 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 0.34 N 037230 500 149 억 15195 N N 0 N 00 N
8 20250313 100435 57 100.00 KOSDAQ 종이·목재 N N N N N 1683 0 3 0.00 3700696 2202 29.22 1685 1685 1678 2185 1179 1683 1680.61 0.05 0 108 1712 1697 1668 1653 1624 1705 1661 149 502 500 1210 1 1 29800327 502 12.28 0.47 12 0.01 137.00 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 15195 N N 0 N 00 N
9 20250313 090436 57 100.00 KOSDAQ 종이·목재 N N N N N 1685 2 2 0.12 10110 6 0.08 1685 1685 1685 2185 1179 1683 1685.00 0.05 0 0 1712 1697 1668 1653 1624 1705 1661 149 502 500 1210 1 1 29800327 502 12.30 0.47 12 0.00 137.00 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 0.34 N 037230 500 149 억 15195 N N 0 N 00 N
10 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
11 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
12 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