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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014970/price/prices-20250401.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
20250407,160300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2700,-60,5,-2.17,22766625,8533,445.82,2760,2760,2540,3585,1935,2760,2668.07,0.54,0,82,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,408,-6.87,0.77,12,0.06,-393.00,3526.00,4455,20240425,-39.39,2520,20250401,7.14,3345,-19.28,20250102,2520,7.14,20250401,4455,-39.39,20240425,2520,7.14,20250401,0.21,Y,014970,500,75 억,,81709,N,N,0,N,00,N
20250407,150303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2625,-135,5,-4.89,21131800,7920,413.79,2760,2760,2540,3585,1935,2760,2668.16,0.54,0,108,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,397,-6.68,0.74,12,0.05,-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,,81709,N,N,0,N,00,N
20250407,140302,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2720,-40,5,-1.45,9740190,3575,186.78,2760,2760,2670,3585,1935,2760,2724.53,0.54,0,-121,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,411,-6.92,0.77,12,0.02,-393.00,3526.00,4455,20240425,-38.95,2520,20250401,7.94,3345,-18.68,20250102,2520,7.94,20250401,4455,-38.95,20240425,2520,7.94,20250401,0.21,Y,014970,500,75 억,,81709,N,N,0,N,00,N
20250407,130301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2755,-5,5,-0.18,3994640,1475,77.06,2760,2760,2670,3585,1935,2760,2708.23,0.54,0,-121,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,417,-7.01,0.78,12,0.01,-393.00,3526.00,4455,20240425,-38.16,2520,20250401,9.33,3345,-17.64,20250102,2520,9.33,20250401,4455,-38.16,20240425,2520,9.33,20250401,0.21,Y,014970,500,75 억,,81709,N,N,0,N,00,N
20250407,120301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2750,-10,5,-0.36,3887295,1436,75.03,2760,2760,2670,3585,1935,2760,2707.03,0.54,0,-121,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,416,-7.00,0.78,12,0.01,-393.00,3526.00,4455,20240425,-38.27,2520,20250401,9.13,3345,-17.79,20250102,2520,9.13,20250401,4455,-38.27,20240425,2520,9.13,20250401,0.21,Y,014970,500,75 억,,81709,N,N,0,N,00,N
20250407,110301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2705,-55,5,-1.99,2445830,905,47.28,2760,2760,2670,3585,1935,2760,2702.57,0.54,0,-103,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,409,-6.88,0.77,12,0.01,-393.00,3526.00,4455,20240425,-39.28,2520,20250401,7.34,3345,-19.13,20250102,2520,7.34,20250401,4455,-39.28,20240425,2520,7.34,20250401,0.21,Y,014970,500,75 억,,81709,N,N,0,N,00,N
20250407,100301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2700,-60,5,-2.17,2256535,835,43.63,2760,2760,2670,3585,1935,2760,2702.44,0.54,0,-44,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,408,-6.87,0.77,12,0.01,-393.00,3526.00,4455,20240425,-39.39,2520,20250401,7.14,3345,-19.28,20250102,2520,7.14,20250401,4455,-39.39,20240425,2520,7.14,20250401,0.21,Y,014970,500,75 억,,81709,N,N,0,N,00,N
20250407,090302,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2730,-30,5,-1.09,414825,151,7.89,2760,2760,2730,3585,1935,2760,2747.19,0.54,0,0,2873,2816,2703,2646,2533,2845,2675,76,825,500,1930,5,1,15125000,413,-6.95,0.77,12,0.00,-393.00,3526.00,4455,20240425,-38.72,2520,20250401,8.33,3345,-18.39,20250102,2520,8.33,20250401,4455,-38.72,20240425,2520,8.33,20250401,0.21,Y,014970,500,75 억,,81709,N,N,0,N,00,N
20250404,160301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2760,5,2,0.18,5222985,1914,30.08,2725,2760,2590,3580,1930,2755,2728.83,0.54,0,20,2818,2786,2723,2691,2628,2802,2707,76,825,500,1920,5,1,15125000,417,-7.02,0.78,12,0.01,-393.00,3526.00,4455,20240425,-38.05,2520,20250401,9.52,3345,-17.49,20250102,2520,9.52,20250401,4455,-38.05,20240425,2520,9.52,20250401,0.20,Y,014970,500,75 억,,81687,N,N,0,N,00,N
20250404,150302,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2755,0,3,0.00,4529965,1662,26.12,2725,2760,2590,3580,1930,2755,2725.61,0.54,0,223,2818,2786,2723,2691,2628,2802,2707,76,825,500,1920,5,1,15125000,417,-7.01,0.78,12,0.01,-393.00,3526.00,4455,20240425,-38.16,2520,20250401,9.33,3345,-17.64,20250102,2520,9.33,20250401,4455,-38.16,20240425,2520,9.33,20250401,0.20,Y,014970,500,75 억,,81687,N,N,0,N,00,N
20250404,140303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2735,-20,5,-0.73,4521740,1659,26.07,2725,2760,2590,3580,1930,2755,2725.58,0.54,0,225,2818,2786,2723,2691,2628,2802,2707,76,825,500,1920,5,1,15125000,414,-6.96,0.78,12,0.01,-393.00,3526.00,4455,20240425,-38.61,2520,20250401,8.53,3345,-18.24,20250102,2520,8.53,20250401,4455,-38.61,20240425,2520,8.53,20250401,0.20,Y,014970,500,75 억,,81687,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 20250407 160300 57 100.00 KOSDAQ 종이·목재 N N N N N 2700 -60 5 -2.17 22766625 8533 445.82 2760 2760 2540 3585 1935 2760 2668.07 0.54 0 82 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 408 -6.87 0.77 12 0.06 -393.00 3526.00 4455 20240425 -39.39 2520 20250401 7.14 3345 -19.28 20250102 2520 7.14 20250401 4455 -39.39 20240425 2520 7.14 20250401 0.21 Y 014970 500 75 억 81709 N N 0 N 00 N
3 20250407 150303 57 100.00 KOSDAQ 종이·목재 N N N N N 2625 -135 5 -4.89 21131800 7920 413.79 2760 2760 2540 3585 1935 2760 2668.16 0.54 0 108 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 397 -6.68 0.74 12 0.05 -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 81709 N N 0 N 00 N
4 20250407 140302 57 100.00 KOSDAQ 종이·목재 N N N N N 2720 -40 5 -1.45 9740190 3575 186.78 2760 2760 2670 3585 1935 2760 2724.53 0.54 0 -121 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 411 -6.92 0.77 12 0.02 -393.00 3526.00 4455 20240425 -38.95 2520 20250401 7.94 3345 -18.68 20250102 2520 7.94 20250401 4455 -38.95 20240425 2520 7.94 20250401 0.21 Y 014970 500 75 억 81709 N N 0 N 00 N
5 20250407 130301 57 100.00 KOSDAQ 종이·목재 N N N N N 2755 -5 5 -0.18 3994640 1475 77.06 2760 2760 2670 3585 1935 2760 2708.23 0.54 0 -121 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 417 -7.01 0.78 12 0.01 -393.00 3526.00 4455 20240425 -38.16 2520 20250401 9.33 3345 -17.64 20250102 2520 9.33 20250401 4455 -38.16 20240425 2520 9.33 20250401 0.21 Y 014970 500 75 억 81709 N N 0 N 00 N
6 20250407 120301 57 100.00 KOSDAQ 종이·목재 N N N N N 2750 -10 5 -0.36 3887295 1436 75.03 2760 2760 2670 3585 1935 2760 2707.03 0.54 0 -121 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 416 -7.00 0.78 12 0.01 -393.00 3526.00 4455 20240425 -38.27 2520 20250401 9.13 3345 -17.79 20250102 2520 9.13 20250401 4455 -38.27 20240425 2520 9.13 20250401 0.21 Y 014970 500 75 억 81709 N N 0 N 00 N
7 20250407 110301 57 100.00 KOSDAQ 종이·목재 N N N N N 2705 -55 5 -1.99 2445830 905 47.28 2760 2760 2670 3585 1935 2760 2702.57 0.54 0 -103 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 409 -6.88 0.77 12 0.01 -393.00 3526.00 4455 20240425 -39.28 2520 20250401 7.34 3345 -19.13 20250102 2520 7.34 20250401 4455 -39.28 20240425 2520 7.34 20250401 0.21 Y 014970 500 75 억 81709 N N 0 N 00 N
8 20250407 100301 57 100.00 KOSDAQ 종이·목재 N N N N N 2700 -60 5 -2.17 2256535 835 43.63 2760 2760 2670 3585 1935 2760 2702.44 0.54 0 -44 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 408 -6.87 0.77 12 0.01 -393.00 3526.00 4455 20240425 -39.39 2520 20250401 7.14 3345 -19.28 20250102 2520 7.14 20250401 4455 -39.39 20240425 2520 7.14 20250401 0.21 Y 014970 500 75 억 81709 N N 0 N 00 N
9 20250407 090302 57 100.00 KOSDAQ 종이·목재 N N N N N 2730 -30 5 -1.09 414825 151 7.89 2760 2760 2730 3585 1935 2760 2747.19 0.54 0 0 2873 2816 2703 2646 2533 2845 2675 76 825 500 1930 5 1 15125000 413 -6.95 0.77 12 0.00 -393.00 3526.00 4455 20240425 -38.72 2520 20250401 8.33 3345 -18.39 20250102 2520 8.33 20250401 4455 -38.72 20240425 2520 8.33 20250401 0.21 Y 014970 500 75 억 81709 N N 0 N 00 N
10 20250404 160301 57 100.00 KOSDAQ 종이·목재 N N N N N 2760 5 2 0.18 5222985 1914 30.08 2725 2760 2590 3580 1930 2755 2728.83 0.54 0 20 2818 2786 2723 2691 2628 2802 2707 76 825 500 1920 5 1 15125000 417 -7.02 0.78 12 0.01 -393.00 3526.00 4455 20240425 -38.05 2520 20250401 9.52 3345 -17.49 20250102 2520 9.52 20250401 4455 -38.05 20240425 2520 9.52 20250401 0.20 Y 014970 500 75 억 81687 N N 0 N 00 N
11 20250404 150302 57 100.00 KOSDAQ 종이·목재 N N N N N 2755 0 3 0.00 4529965 1662 26.12 2725 2760 2590 3580 1930 2755 2725.61 0.54 0 223 2818 2786 2723 2691 2628 2802 2707 76 825 500 1920 5 1 15125000 417 -7.01 0.78 12 0.01 -393.00 3526.00 4455 20240425 -38.16 2520 20250401 9.33 3345 -17.64 20250102 2520 9.33 20250401 4455 -38.16 20240425 2520 9.33 20250401 0.20 Y 014970 500 75 억 81687 N N 0 N 00 N
12 20250404 140303 57 100.00 KOSDAQ 종이·목재 N N N N N 2735 -20 5 -0.73 4521740 1659 26.07 2725 2760 2590 3580 1930 2755 2725.58 0.54 0 225 2818 2786 2723 2691 2628 2802 2707 76 825 500 1920 5 1 15125000 414 -6.96 0.78 12 0.01 -393.00 3526.00 4455 20240425 -38.61 2520 20250401 8.53 3345 -18.24 20250102 2520 8.53 20250401 4455 -38.61 20240425 2520 8.53 20250401 0.20 Y 014970 500 75 억 81687 N N 0 N 00 N