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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
014970/price/prices-20250401.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
20250401,160256,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2635,95,2,3.74,16778235,6489,39.23,2520,2635,2520,3300,1780,2540,2583.25,0.53,0,232,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,399,-6.70,0.75,12,0.04,-393.00,3526.00,4455,20240425,-40.85,2520,20250401,4.56,3345,-21.23,20250102,2520,4.56,20250401,4455,-40.85,20240425,2520,4.56,20250401,0.21,Y,014970,500,75 억,,80416,N,N,0,N,00,N
20250401,150258,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2630,90,2,3.54,15645285,6059,36.63,2520,2630,2520,3300,1780,2540,2582.16,0.53,0,232,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,398,-6.69,0.75,12,0.04,-393.00,3526.00,4455,20240425,-40.97,2520,20250401,4.37,3345,-21.38,20250102,2520,4.37,20250401,4455,-40.97,20240425,2520,4.37,20250401,0.21,Y,014970,500,75 억,,80416,N,N,0,N,00,N
20250401,140257,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2625,85,2,3.35,14112460,5475,33.10,2520,2630,2520,3300,1780,2540,2577.62,0.53,0,232,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,397,-6.68,0.74,12,0.04,-393.00,3526.00,4455,20240425,-41.08,2520,20250401,4.17,3345,-21.52,20250102,2520,4.17,20250401,4455,-41.08,20240425,2520,4.17,20250401,0.21,Y,014970,500,75 억,,80416,N,N,0,N,00,N
20250401,130258,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2630,90,2,3.54,13831190,5368,32.45,2520,2630,2520,3300,1780,2540,2576.60,0.53,0,232,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,398,-6.69,0.75,12,0.04,-393.00,3526.00,4455,20240425,-40.97,2520,20250401,4.37,3345,-21.38,20250102,2520,4.37,20250401,4455,-40.97,20240425,2520,4.37,20250401,0.21,Y,014970,500,75 억,,80416,N,N,0,N,00,N
20250401,120258,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2600,60,2,2.36,12636300,4910,29.68,2520,2600,2520,3300,1780,2540,2573.58,0.53,0,232,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,393,-6.62,0.74,12,0.03,-393.00,3526.00,4455,20240425,-41.64,2520,20250401,3.17,3345,-22.27,20250102,2520,3.17,20250401,4455,-41.64,20240425,2520,3.17,20250401,0.21,Y,014970,500,75 억,,80416,N,N,0,N,00,N
20250401,110256,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2580,40,2,1.57,6911335,2699,16.32,2520,2590,2520,3300,1780,2540,2560.70,0.53,0,225,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,390,-6.56,0.73,12,0.02,-393.00,3526.00,4455,20240425,-42.09,2520,20250401,2.38,3345,-22.87,20250102,2520,2.38,20250401,4455,-42.09,20240425,2520,2.38,20250401,0.21,Y,014970,500,75 억,,80416,N,N,0,N,00,N
20250401,100253,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2580,40,2,1.57,5297175,2073,12.53,2520,2590,2520,3300,1780,2540,2555.32,0.53,0,225,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,390,-6.56,0.73,12,0.01,-393.00,3526.00,4455,20240425,-42.09,2520,20250401,2.38,3345,-22.87,20250102,2520,2.38,20250401,4455,-42.09,20240425,2520,2.38,20250401,0.21,Y,014970,500,75 억,,80416,N,N,0,N,00,N
20250401,090255,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2585,45,2,1.77,2285990,902,5.45,2520,2585,2520,3300,1780,2540,2534.36,0.53,0,3,2726,2632,2586,2492,2446,2610,2470,76,760,500,1770,5,1,15125000,391,-6.58,0.73,12,0.01,-393.00,3526.00,4455,20240425,-41.98,2520,20250401,2.58,3345,-22.72,20250102,2520,2.58,20250401,4455,-41.98,20240425,2520,2.58,20250401,0.21,Y,014970,500,75 억,,80416,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 20250401 160256 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2635 95 2 3.74 16778235 6489 39.23 2520 2635 2520 3300 1780 2540 2583.25 0.53 0 232 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 399 -6.70 0.75 12 0.04 -393.00 3526.00 4455 20240425 -40.85 2520 20250401 4.56 3345 -21.23 20250102 2520 4.56 20250401 4455 -40.85 20240425 2520 4.56 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N
3 20250401 150258 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2630 90 2 3.54 15645285 6059 36.63 2520 2630 2520 3300 1780 2540 2582.16 0.53 0 232 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 398 -6.69 0.75 12 0.04 -393.00 3526.00 4455 20240425 -40.97 2520 20250401 4.37 3345 -21.38 20250102 2520 4.37 20250401 4455 -40.97 20240425 2520 4.37 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N
4 20250401 140257 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2625 85 2 3.35 14112460 5475 33.10 2520 2630 2520 3300 1780 2540 2577.62 0.53 0 232 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 397 -6.68 0.74 12 0.04 -393.00 3526.00 4455 20240425 -41.08 2520 20250401 4.17 3345 -21.52 20250102 2520 4.17 20250401 4455 -41.08 20240425 2520 4.17 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N
5 20250401 130258 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2630 90 2 3.54 13831190 5368 32.45 2520 2630 2520 3300 1780 2540 2576.60 0.53 0 232 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 398 -6.69 0.75 12 0.04 -393.00 3526.00 4455 20240425 -40.97 2520 20250401 4.37 3345 -21.38 20250102 2520 4.37 20250401 4455 -40.97 20240425 2520 4.37 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N
6 20250401 120258 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2600 60 2 2.36 12636300 4910 29.68 2520 2600 2520 3300 1780 2540 2573.58 0.53 0 232 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 393 -6.62 0.74 12 0.03 -393.00 3526.00 4455 20240425 -41.64 2520 20250401 3.17 3345 -22.27 20250102 2520 3.17 20250401 4455 -41.64 20240425 2520 3.17 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N
7 20250401 110256 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2580 40 2 1.57 6911335 2699 16.32 2520 2590 2520 3300 1780 2540 2560.70 0.53 0 225 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 390 -6.56 0.73 12 0.02 -393.00 3526.00 4455 20240425 -42.09 2520 20250401 2.38 3345 -22.87 20250102 2520 2.38 20250401 4455 -42.09 20240425 2520 2.38 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N
8 20250401 100253 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2580 40 2 1.57 5297175 2073 12.53 2520 2590 2520 3300 1780 2540 2555.32 0.53 0 225 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 390 -6.56 0.73 12 0.01 -393.00 3526.00 4455 20240425 -42.09 2520 20250401 2.38 3345 -22.87 20250102 2520 2.38 20250401 4455 -42.09 20240425 2520 2.38 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N
9 20250401 090255 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 2585 45 2 1.77 2285990 902 5.45 2520 2585 2520 3300 1780 2540 2534.36 0.53 0 3 2726 2632 2586 2492 2446 2610 2470 76 760 500 1770 5 1 15125000 391 -6.58 0.73 12 0.01 -393.00 3526.00 4455 20240425 -41.98 2520 20250401 2.58 3345 -22.72 20250102 2520 2.58 20250401 4455 -41.98 20240425 2520 2.58 20250401 0.21 Y 014970 500 75 억 80416 N N 0 N 00 N