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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014970/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
20250312,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2870,15,2,0.53,15712290,5500,117.98,2850,2895,2830,3710,2000,2855,2856.78,0.20,0,-55,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,434,21.26,0.72,12,0.04,135.00,4008.00,4455,20240425,-35.58,2790,20250203,2.87,3345,-14.20,20250102,2790,2.87,20250203,4455,-35.58,20240425,2790,2.87,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2870,15,2,0.53,12225335,4280,91.81,2850,2895,2830,3710,2000,2855,2856.39,0.20,0,304,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,434,21.26,0.72,12,0.03,135.00,4008.00,4455,20240425,-35.58,2790,20250203,2.87,3345,-14.20,20250102,2790,2.87,20250203,4455,-35.58,20240425,2790,2.87,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2860,5,2,0.18,10081920,3527,75.65,2850,2895,2830,3710,2000,2855,2858.50,0.20,0,-30,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,433,21.19,0.71,12,0.02,135.00,4008.00,4455,20240425,-35.80,2790,20250203,2.51,3345,-14.50,20250102,2790,2.51,20250203,4455,-35.80,20240425,2790,2.51,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,130311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2885,30,2,1.05,6830085,2393,51.33,2850,2885,2830,3710,2000,2855,2854.19,0.20,0,-37,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,436,21.37,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.24,2790,20250203,3.41,3345,-13.75,20250102,2790,3.41,20250203,4455,-35.24,20240425,2790,3.41,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,120312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2870,15,2,0.53,6778275,2375,50.94,2850,2880,2830,3710,2000,2855,2854.01,0.20,0,-37,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,434,21.26,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.58,2790,20250203,2.87,3345,-14.20,20250102,2790,2.87,20250203,4455,-35.58,20240425,2790,2.87,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,110309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,20,2,0.70,6444790,2259,48.46,2850,2875,2830,3710,2000,2855,2852.94,0.20,0,-37,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,435,21.30,0.72,12,0.01,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,100311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2850,-5,5,-0.18,2122735,745,15.98,2850,2850,2830,3710,2000,2855,2849.31,0.20,0,-36,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,431,21.11,0.71,12,0.00,135.00,4008.00,4455,20240425,-36.03,2790,20250203,2.15,3345,-14.80,20250102,2790,2.15,20250203,4455,-36.03,20240425,2790,2.15,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,090312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2850,-5,5,-0.18,1459200,512,10.98,2850,2850,2850,3710,2000,2855,2850.00,0.20,0,-70,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,431,21.11,0.71,12,0.00,135.00,4008.00,4455,20240425,-36.03,2790,20250203,2.15,3345,-14.80,20250102,2790,2.15,20250203,4455,-36.03,20240425,2790,2.15,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250311,160309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2855,-35,5,-1.21,13260875,4661,39.52,2865,2865,2830,3755,2025,2890,2845.04,0.20,0,22,2990,2940,2885,2835,2780,2942,2837,76,865,500,1900,5,1,15125000,432,21.15,0.71,12,0.03,135.00,4008.00,4455,20240425,-35.91,2790,20250203,2.33,3345,-14.65,20250102,2790,2.33,20250203,4455,-35.91,20240425,2790,2.33,20250203,0.25,N,014970,500,75 억,,30179,N,N,0,N,00,N
20250311,150310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2850,-40,5,-1.38,11703980,4115,34.89,2865,2865,2830,3755,2025,2890,2844.22,0.20,0,83,2990,2940,2885,2835,2780,2942,2837,76,865,500,1900,5,1,15125000,431,21.11,0.71,12,0.03,135.00,4008.00,4455,20240425,-36.03,2790,20250203,2.15,3345,-14.80,20250102,2790,2.15,20250203,4455,-36.03,20240425,2790,2.15,20250203,0.25,N,014970,500,75 억,,30179,N,N,0,N,00,N
20250311,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2850,-40,5,-1.38,11364835,3996,33.88,2865,2865,2830,3755,2025,2890,2844.05,0.20,0,83,2990,2940,2885,2835,2780,2942,2837,76,865,500,1900,5,1,15125000,431,21.11,0.71,12,0.03,135.00,4008.00,4455,20240425,-36.03,2790,20250203,2.15,3345,-14.80,20250102,2790,2.15,20250203,4455,-36.03,20240425,2790,2.15,20250203,0.25,N,014970,500,75 억,,30179,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 20250312 160311 57 100.00 KOSDAQ 종이·목재 N N N N N 2870 15 2 0.53 15712290 5500 117.98 2850 2895 2830 3710 2000 2855 2856.78 0.20 0 -55 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 434 21.26 0.72 12 0.04 135.00 4008.00 4455 20240425 -35.58 2790 20250203 2.87 3345 -14.20 20250102 2790 2.87 20250203 4455 -35.58 20240425 2790 2.87 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
3 20250312 150312 57 100.00 KOSDAQ 종이·목재 N N N N N 2870 15 2 0.53 12225335 4280 91.81 2850 2895 2830 3710 2000 2855 2856.39 0.20 0 304 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 434 21.26 0.72 12 0.03 135.00 4008.00 4455 20240425 -35.58 2790 20250203 2.87 3345 -14.20 20250102 2790 2.87 20250203 4455 -35.58 20240425 2790 2.87 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
4 20250312 140311 57 100.00 KOSDAQ 종이·목재 N N N N N 2860 5 2 0.18 10081920 3527 75.65 2850 2895 2830 3710 2000 2855 2858.50 0.20 0 -30 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 433 21.19 0.71 12 0.02 135.00 4008.00 4455 20240425 -35.80 2790 20250203 2.51 3345 -14.50 20250102 2790 2.51 20250203 4455 -35.80 20240425 2790 2.51 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
5 20250312 130311 57 100.00 KOSDAQ 종이·목재 N N N N N 2885 30 2 1.05 6830085 2393 51.33 2850 2885 2830 3710 2000 2855 2854.19 0.20 0 -37 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 436 21.37 0.72 12 0.02 135.00 4008.00 4455 20240425 -35.24 2790 20250203 3.41 3345 -13.75 20250102 2790 3.41 20250203 4455 -35.24 20240425 2790 3.41 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
6 20250312 120312 57 100.00 KOSDAQ 종이·목재 N N N N N 2870 15 2 0.53 6778275 2375 50.94 2850 2880 2830 3710 2000 2855 2854.01 0.20 0 -37 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 434 21.26 0.72 12 0.02 135.00 4008.00 4455 20240425 -35.58 2790 20250203 2.87 3345 -14.20 20250102 2790 2.87 20250203 4455 -35.58 20240425 2790 2.87 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
7 20250312 110309 57 100.00 KOSDAQ 종이·목재 N N N N N 2875 20 2 0.70 6444790 2259 48.46 2850 2875 2830 3710 2000 2855 2852.94 0.20 0 -37 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 435 21.30 0.72 12 0.01 135.00 4008.00 4455 20240425 -35.47 2790 20250203 3.05 3345 -14.05 20250102 2790 3.05 20250203 4455 -35.47 20240425 2790 3.05 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
8 20250312 100311 57 100.00 KOSDAQ 종이·목재 N N N N N 2850 -5 5 -0.18 2122735 745 15.98 2850 2850 2830 3710 2000 2855 2849.31 0.20 0 -36 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 431 21.11 0.71 12 0.00 135.00 4008.00 4455 20240425 -36.03 2790 20250203 2.15 3345 -14.80 20250102 2790 2.15 20250203 4455 -36.03 20240425 2790 2.15 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
9 20250312 090312 57 100.00 KOSDAQ 종이·목재 N N N N N 2850 -5 5 -0.18 1459200 512 10.98 2850 2850 2850 3710 2000 2855 2850.00 0.20 0 -70 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 431 21.11 0.71 12 0.00 135.00 4008.00 4455 20240425 -36.03 2790 20250203 2.15 3345 -14.80 20250102 2790 2.15 20250203 4455 -36.03 20240425 2790 2.15 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
10 20250311 160309 57 100.00 KOSDAQ 종이·목재 N N N N N 2855 -35 5 -1.21 13260875 4661 39.52 2865 2865 2830 3755 2025 2890 2845.04 0.20 0 22 2990 2940 2885 2835 2780 2942 2837 76 865 500 1900 5 1 15125000 432 21.15 0.71 12 0.03 135.00 4008.00 4455 20240425 -35.91 2790 20250203 2.33 3345 -14.65 20250102 2790 2.33 20250203 4455 -35.91 20240425 2790 2.33 20250203 0.25 N 014970 500 75 억 30179 N N 0 N 00 N
11 20250311 150310 57 100.00 KOSDAQ 종이·목재 N N N N N 2850 -40 5 -1.38 11703980 4115 34.89 2865 2865 2830 3755 2025 2890 2844.22 0.20 0 83 2990 2940 2885 2835 2780 2942 2837 76 865 500 1900 5 1 15125000 431 21.11 0.71 12 0.03 135.00 4008.00 4455 20240425 -36.03 2790 20250203 2.15 3345 -14.80 20250102 2790 2.15 20250203 4455 -36.03 20240425 2790 2.15 20250203 0.25 N 014970 500 75 억 30179 N N 0 N 00 N
12 20250311 140311 57 100.00 KOSDAQ 종이·목재 N N N N N 2850 -40 5 -1.38 11364835 3996 33.88 2865 2865 2830 3755 2025 2890 2844.05 0.20 0 83 2990 2940 2885 2835 2780 2942 2837 76 865 500 1900 5 1 15125000 431 21.11 0.71 12 0.03 135.00 4008.00 4455 20240425 -36.03 2790 20250203 2.15 3345 -14.80 20250102 2790 2.15 20250203 4455 -36.03 20240425 2790 2.15 20250203 0.25 N 014970 500 75 억 30179 N N 0 N 00 N