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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014970/price/prices-20250501.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
20250516,160247,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6630,-300,5,-4.33,1796564085,263356,81.17,6840,7230,6560,9000,4860,6930,6821.87,0.40,0,-1434,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1003,-16.87,1.88,12,1.74,-393.00,3526.00,13590,20250430,-51.21,2520,20250401,163.10,13590,-51.21,20250430,2520,163.10,20250401,13590,-51.21,20250430,2520,163.10,20250401,0.03,Y,014970,500,75 억,,60067,N,N,230,N,02,N
20250516,150250,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6610,-320,5,-4.62,1693062995,247723,76.35,6840,7230,6560,9000,4860,6930,6834.50,0.40,0,-2831,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1000,-16.82,1.87,12,1.64,-393.00,3526.00,13590,20250430,-51.36,2520,20250401,162.30,13590,-51.36,20250430,2520,162.30,20250401,13590,-51.36,20250430,2520,162.30,20250401,0.03,Y,014970,500,75 억,,60067,N,N,318,N,02,N
20250516,140250,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6750,-180,5,-2.60,1390685695,202362,62.37,6840,7230,6700,9000,4860,6930,6872.27,0.40,0,-1929,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1021,-17.18,1.91,12,1.34,-393.00,3526.00,13590,20250430,-50.33,2520,20250401,167.86,13590,-50.33,20250430,2520,167.86,20250401,13590,-50.33,20250430,2520,167.86,20250401,0.03,Y,014970,500,75 억,,60067,N,N,318,N,02,N
20250516,130248,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6750,-180,5,-2.60,1232822155,178942,55.15,6840,7230,6700,9000,4860,6930,6889.51,0.40,0,-150,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1021,-17.18,1.91,12,1.18,-393.00,3526.00,13590,20250430,-50.33,2520,20250401,167.86,13590,-50.33,20250430,2520,167.86,20250401,13590,-50.33,20250430,2520,167.86,20250401,0.03,Y,014970,500,75 억,,60067,N,N,318,N,02,N
20250516,120249,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6860,-70,5,-1.01,1149080835,166590,51.35,6840,7230,6700,9000,4860,6930,6897.66,0.40,0,-234,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1038,-17.46,1.95,12,1.10,-393.00,3526.00,13590,20250430,-49.52,2520,20250401,172.22,13590,-49.52,20250430,2520,172.22,20250401,13590,-49.52,20250430,2520,172.22,20250401,0.03,Y,014970,500,75 억,,60067,N,N,318,N,02,N
20250516,110242,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6830,-100,5,-1.44,1036810540,150270,46.32,6840,7230,6700,9000,4860,6930,6899.65,0.40,0,-1035,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1033,-17.38,1.94,12,0.99,-393.00,3526.00,13590,20250430,-49.74,2520,20250401,171.03,13590,-49.74,20250430,2520,171.03,20250401,13590,-49.74,20250430,2520,171.03,20250401,0.03,Y,014970,500,75 억,,60067,N,N,318,N,02,N
20250516,100251,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6740,-190,5,-2.74,821904240,118497,36.52,6840,7230,6700,9000,4860,6930,6936.08,0.40,0,-4114,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1019,-17.15,1.91,12,0.78,-393.00,3526.00,13590,20250430,-50.40,2520,20250401,167.46,13590,-50.40,20250430,2520,167.46,20250401,13590,-50.40,20250430,2520,167.46,20250401,0.03,Y,014970,500,75 억,,60067,N,N,318,N,02,N
20250516,090250,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6860,-70,5,-1.01,54606530,7982,2.46,6840,6940,6720,9000,4860,6930,6841.21,0.40,0,2134,7590,7260,7030,6700,6470,7145,6585,76,2070,500,0,10,1,15125000,1038,-17.46,1.95,12,0.05,-393.00,3526.00,13590,20250430,-49.52,2520,20250401,172.22,13590,-49.52,20250430,2520,172.22,20250401,13590,-49.52,20250430,2520,172.22,20250401,0.03,Y,014970,500,75 억,,60067,N,N,318,N,02,N
20250515,160305,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6930,-260,5,-3.62,2241477615,320483,37.45,7300,7360,6800,9340,5040,7190,6994.06,0.34,0,9050,8230,7710,7310,6790,6390,7510,6590,76,2150,500,0,10,1,15125000,1048,-17.63,1.97,12,2.12,-393.00,3526.00,13590,20250430,-49.01,2520,20250401,175.00,13590,-49.01,20250430,2520,175.00,20250401,13590,-49.01,20250430,2520,175.00,20250401,0.03,Y,014970,500,75 억,,51001,N,N,318,N,02,N
20250515,150307,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6910,-280,5,-3.89,2156759825,308245,36.02,7300,7360,6800,9340,5040,7190,6996.90,0.34,0,9544,8230,7710,7310,6790,6390,7510,6590,76,2150,500,0,10,1,15125000,1045,-17.58,1.96,12,2.04,-393.00,3526.00,13590,20250430,-49.15,2520,20250401,174.21,13590,-49.15,20250430,2520,174.21,20250401,13590,-49.15,20250430,2520,174.21,20250401,0.03,Y,014970,500,75 억,,51001,N,N,861,N,02,N
20250515,140307,53,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6980,-210,5,-2.92,1883712125,268691,31.40,7300,7360,6800,9340,5040,7190,7010.70,0.34,0,13332,8230,7710,7310,6790,6390,7510,6590,76,2150,500,0,10,1,15125000,1056,-17.76,1.98,12,1.78,-393.00,3526.00,13590,20250430,-48.64,2520,20250401,176.98,13590,-48.64,20250430,2520,176.98,20250401,13590,-48.64,20250430,2520,176.98,20250401,0.03,Y,014970,500,75 억,,51001,N,N,861,N,02,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 20250516 160247 53 100.00 KOSDAQ 종이·목재 N N N N N 6630 -300 5 -4.33 1796564085 263356 81.17 6840 7230 6560 9000 4860 6930 6821.87 0.40 0 -1434 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1003 -16.87 1.88 12 1.74 -393.00 3526.00 13590 20250430 -51.21 2520 20250401 163.10 13590 -51.21 20250430 2520 163.10 20250401 13590 -51.21 20250430 2520 163.10 20250401 0.03 Y 014970 500 75 억 60067 N N 230 N 02 N
3 20250516 150250 53 100.00 KOSDAQ 종이·목재 N N N N N 6610 -320 5 -4.62 1693062995 247723 76.35 6840 7230 6560 9000 4860 6930 6834.50 0.40 0 -2831 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1000 -16.82 1.87 12 1.64 -393.00 3526.00 13590 20250430 -51.36 2520 20250401 162.30 13590 -51.36 20250430 2520 162.30 20250401 13590 -51.36 20250430 2520 162.30 20250401 0.03 Y 014970 500 75 억 60067 N N 318 N 02 N
4 20250516 140250 53 100.00 KOSDAQ 종이·목재 N N N N N 6750 -180 5 -2.60 1390685695 202362 62.37 6840 7230 6700 9000 4860 6930 6872.27 0.40 0 -1929 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1021 -17.18 1.91 12 1.34 -393.00 3526.00 13590 20250430 -50.33 2520 20250401 167.86 13590 -50.33 20250430 2520 167.86 20250401 13590 -50.33 20250430 2520 167.86 20250401 0.03 Y 014970 500 75 억 60067 N N 318 N 02 N
5 20250516 130248 53 100.00 KOSDAQ 종이·목재 N N N N N 6750 -180 5 -2.60 1232822155 178942 55.15 6840 7230 6700 9000 4860 6930 6889.51 0.40 0 -150 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1021 -17.18 1.91 12 1.18 -393.00 3526.00 13590 20250430 -50.33 2520 20250401 167.86 13590 -50.33 20250430 2520 167.86 20250401 13590 -50.33 20250430 2520 167.86 20250401 0.03 Y 014970 500 75 억 60067 N N 318 N 02 N
6 20250516 120249 53 100.00 KOSDAQ 종이·목재 N N N N N 6860 -70 5 -1.01 1149080835 166590 51.35 6840 7230 6700 9000 4860 6930 6897.66 0.40 0 -234 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1038 -17.46 1.95 12 1.10 -393.00 3526.00 13590 20250430 -49.52 2520 20250401 172.22 13590 -49.52 20250430 2520 172.22 20250401 13590 -49.52 20250430 2520 172.22 20250401 0.03 Y 014970 500 75 억 60067 N N 318 N 02 N
7 20250516 110242 53 100.00 KOSDAQ 종이·목재 N N N N N 6830 -100 5 -1.44 1036810540 150270 46.32 6840 7230 6700 9000 4860 6930 6899.65 0.40 0 -1035 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1033 -17.38 1.94 12 0.99 -393.00 3526.00 13590 20250430 -49.74 2520 20250401 171.03 13590 -49.74 20250430 2520 171.03 20250401 13590 -49.74 20250430 2520 171.03 20250401 0.03 Y 014970 500 75 억 60067 N N 318 N 02 N
8 20250516 100251 53 100.00 KOSDAQ 종이·목재 N N N N N 6740 -190 5 -2.74 821904240 118497 36.52 6840 7230 6700 9000 4860 6930 6936.08 0.40 0 -4114 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1019 -17.15 1.91 12 0.78 -393.00 3526.00 13590 20250430 -50.40 2520 20250401 167.46 13590 -50.40 20250430 2520 167.46 20250401 13590 -50.40 20250430 2520 167.46 20250401 0.03 Y 014970 500 75 억 60067 N N 318 N 02 N
9 20250516 090250 53 100.00 KOSDAQ 종이·목재 N N N N N 6860 -70 5 -1.01 54606530 7982 2.46 6840 6940 6720 9000 4860 6930 6841.21 0.40 0 2134 7590 7260 7030 6700 6470 7145 6585 76 2070 500 0 10 1 15125000 1038 -17.46 1.95 12 0.05 -393.00 3526.00 13590 20250430 -49.52 2520 20250401 172.22 13590 -49.52 20250430 2520 172.22 20250401 13590 -49.52 20250430 2520 172.22 20250401 0.03 Y 014970 500 75 억 60067 N N 318 N 02 N
10 20250515 160305 53 100.00 KOSDAQ 종이·목재 N N N N N 6930 -260 5 -3.62 2241477615 320483 37.45 7300 7360 6800 9340 5040 7190 6994.06 0.34 0 9050 8230 7710 7310 6790 6390 7510 6590 76 2150 500 0 10 1 15125000 1048 -17.63 1.97 12 2.12 -393.00 3526.00 13590 20250430 -49.01 2520 20250401 175.00 13590 -49.01 20250430 2520 175.00 20250401 13590 -49.01 20250430 2520 175.00 20250401 0.03 Y 014970 500 75 억 51001 N N 318 N 02 N
11 20250515 150307 53 100.00 KOSDAQ 종이·목재 N N N N N 6910 -280 5 -3.89 2156759825 308245 36.02 7300 7360 6800 9340 5040 7190 6996.90 0.34 0 9544 8230 7710 7310 6790 6390 7510 6590 76 2150 500 0 10 1 15125000 1045 -17.58 1.96 12 2.04 -393.00 3526.00 13590 20250430 -49.15 2520 20250401 174.21 13590 -49.15 20250430 2520 174.21 20250401 13590 -49.15 20250430 2520 174.21 20250401 0.03 Y 014970 500 75 억 51001 N N 861 N 02 N
12 20250515 140307 53 100.00 KOSDAQ 종이·목재 N N N N N 6980 -210 5 -2.92 1883712125 268691 31.40 7300 7360 6800 9340 5040 7190 7010.70 0.34 0 13332 8230 7710 7310 6790 6390 7510 6590 76 2150 500 0 10 1 15125000 1056 -17.76 1.98 12 1.78 -393.00 3526.00 13590 20250430 -48.64 2520 20250401 176.98 13590 -48.64 20250430 2520 176.98 20250401 13590 -48.64 20250430 2520 176.98 20250401 0.03 Y 014970 500 75 억 51001 N N 861 N 02 N