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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2780,30,2,1.09,14406321,5245,46.62,2745,2780,2725,3575,1925,2750,2746.68,0.57,0,-253,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,420,-7.07,0.79,12,0.03,-393.00,3526.00,4455,20240425,-37.60,2520,20250401,10.32,3345,-16.89,20250102,2520,10.32,20250401,4455,-37.60,20240425,2520,10.32,20250401,0.20,Y,014970,500,75 억,,86817,N,N,0,N,00,N
20250411,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2755,5,2,0.18,13994201,5096,45.30,2745,2755,2725,3575,1925,2750,2746.11,0.57,0,-243,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,417,-7.01,0.78,12,0.03,-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,,86817,N,N,0,N,00,N
20250411,140308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,1213777,443,3.94,2745,2750,2725,3575,1925,2750,2739.90,0.57,0,-135,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,415,-6.98,0.78,12,0.00,-393.00,3526.00,4455,20240425,-38.38,2520,20250401,8.93,3345,-17.94,20250102,2520,8.93,20250401,4455,-38.38,20240425,2520,8.93,20250401,0.20,Y,014970,500,75 억,,86817,N,N,0,N,00,N
20250411,130308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,1189090,434,3.86,2745,2750,2725,3575,1925,2750,2739.84,0.57,0,-135,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,415,-6.98,0.78,12,0.00,-393.00,3526.00,4455,20240425,-38.38,2520,20250401,8.93,3345,-17.94,20250102,2520,8.93,20250401,4455,-38.38,20240425,2520,8.93,20250401,0.20,Y,014970,500,75 억,,86817,N,N,0,N,00,N
20250411,120308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,1169875,427,3.80,2745,2750,2725,3575,1925,2750,2739.75,0.57,0,-137,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,415,-6.98,0.78,12,0.00,-393.00,3526.00,4455,20240425,-38.38,2520,20250401,8.93,3345,-17.94,20250102,2520,8.93,20250401,4455,-38.38,20240425,2520,8.93,20250401,0.20,Y,014970,500,75 억,,86817,N,N,0,N,00,N
20250411,110306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2740,-10,5,-0.36,928365,339,3.01,2745,2750,2725,3575,1925,2750,2738.54,0.57,0,-136,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,414,-6.97,0.78,12,0.00,-393.00,3526.00,4455,20240425,-38.50,2520,20250401,8.73,3345,-18.09,20250102,2520,8.73,20250401,4455,-38.50,20240425,2520,8.73,20250401,0.20,Y,014970,500,75 억,,86817,N,N,0,N,00,N
20250411,100308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,862505,315,2.80,2745,2750,2725,3575,1925,2750,2738.11,0.57,0,-118,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,415,-6.98,0.78,12,0.00,-393.00,3526.00,4455,20240425,-38.38,2520,20250401,8.93,3345,-17.94,20250102,2520,8.93,20250401,4455,-38.38,20240425,2520,8.93,20250401,0.20,Y,014970,500,75 억,,86817,N,N,0,N,00,N
20250411,090309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,546305,199,1.77,2745,2750,2725,3575,1925,2750,2745.25,0.57,0,-117,2810,2780,2750,2720,2690,2795,2735,76,825,500,1920,5,1,15125000,415,-6.98,0.78,12,0.00,-393.00,3526.00,4455,20240425,-38.38,2520,20250401,8.93,3345,-17.94,20250102,2520,8.93,20250401,4455,-38.38,20240425,2520,8.93,20250401,0.20,Y,014970,500,75 억,,86817,N,N,0,N,00,N
20250410,160306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2750,25,2,0.92,30763151,11250,421.51,2730,2780,2720,3540,1910,2725,2734.50,0.57,0,588,2765,2745,2720,2700,2675,2732,2687,76,815,500,1900,5,1,15125000,416,-7.00,0.78,12,0.07,-393.00,3526.00,4455,20240425,-38.27,2520,20250401,9.13,3345,-17.79,20250102,2520,9.13,20250401,4455,-38.27,20240425,2520,9.13,20250401,0.20,Y,014970,500,75 억,,86247,N,N,0,N,00,N
20250410,150306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2750,25,2,0.92,24512401,8959,335.67,2730,2780,2720,3540,1910,2725,2736.06,0.57,0,658,2765,2745,2720,2700,2675,2732,2687,76,815,500,1900,5,1,15125000,416,-7.00,0.78,12,0.06,-393.00,3526.00,4455,20240425,-38.27,2520,20250401,9.13,3345,-17.79,20250102,2520,9.13,20250401,4455,-38.27,20240425,2520,9.13,20250401,0.20,Y,014970,500,75 억,,86247,N,N,0,N,00,N
20250410,140306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2750,25,2,0.92,13538636,4934,184.86,2730,2780,2725,3540,1910,2725,2743.95,0.57,0,205,2765,2745,2720,2700,2675,2732,2687,76,815,500,1900,5,1,15125000,416,-7.00,0.78,12,0.03,-393.00,3526.00,4455,20240425,-38.27,2520,20250401,9.13,3345,-17.79,20250102,2520,9.13,20250401,4455,-38.27,20240425,2520,9.13,20250401,0.20,Y,014970,500,75 억,,86247,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 20250411 160305 57 100.00 KOSDAQ 종이·목재 N N N N N 2780 30 2 1.09 14406321 5245 46.62 2745 2780 2725 3575 1925 2750 2746.68 0.57 0 -253 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 420 -7.07 0.79 12 0.03 -393.00 3526.00 4455 20240425 -37.60 2520 20250401 10.32 3345 -16.89 20250102 2520 10.32 20250401 4455 -37.60 20240425 2520 10.32 20250401 0.20 Y 014970 500 75 억 86817 N N 0 N 00 N
3 20250411 150307 57 100.00 KOSDAQ 종이·목재 N N N N N 2755 5 2 0.18 13994201 5096 45.30 2745 2755 2725 3575 1925 2750 2746.11 0.57 0 -243 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 417 -7.01 0.78 12 0.03 -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 86817 N N 0 N 00 N
4 20250411 140308 57 100.00 KOSDAQ 종이·목재 N N N N N 2745 -5 5 -0.18 1213777 443 3.94 2745 2750 2725 3575 1925 2750 2739.90 0.57 0 -135 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 415 -6.98 0.78 12 0.00 -393.00 3526.00 4455 20240425 -38.38 2520 20250401 8.93 3345 -17.94 20250102 2520 8.93 20250401 4455 -38.38 20240425 2520 8.93 20250401 0.20 Y 014970 500 75 억 86817 N N 0 N 00 N
5 20250411 130308 57 100.00 KOSDAQ 종이·목재 N N N N N 2745 -5 5 -0.18 1189090 434 3.86 2745 2750 2725 3575 1925 2750 2739.84 0.57 0 -135 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 415 -6.98 0.78 12 0.00 -393.00 3526.00 4455 20240425 -38.38 2520 20250401 8.93 3345 -17.94 20250102 2520 8.93 20250401 4455 -38.38 20240425 2520 8.93 20250401 0.20 Y 014970 500 75 억 86817 N N 0 N 00 N
6 20250411 120308 57 100.00 KOSDAQ 종이·목재 N N N N N 2745 -5 5 -0.18 1169875 427 3.80 2745 2750 2725 3575 1925 2750 2739.75 0.57 0 -137 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 415 -6.98 0.78 12 0.00 -393.00 3526.00 4455 20240425 -38.38 2520 20250401 8.93 3345 -17.94 20250102 2520 8.93 20250401 4455 -38.38 20240425 2520 8.93 20250401 0.20 Y 014970 500 75 억 86817 N N 0 N 00 N
7 20250411 110306 57 100.00 KOSDAQ 종이·목재 N N N N N 2740 -10 5 -0.36 928365 339 3.01 2745 2750 2725 3575 1925 2750 2738.54 0.57 0 -136 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 414 -6.97 0.78 12 0.00 -393.00 3526.00 4455 20240425 -38.50 2520 20250401 8.73 3345 -18.09 20250102 2520 8.73 20250401 4455 -38.50 20240425 2520 8.73 20250401 0.20 Y 014970 500 75 억 86817 N N 0 N 00 N
8 20250411 100308 57 100.00 KOSDAQ 종이·목재 N N N N N 2745 -5 5 -0.18 862505 315 2.80 2745 2750 2725 3575 1925 2750 2738.11 0.57 0 -118 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 415 -6.98 0.78 12 0.00 -393.00 3526.00 4455 20240425 -38.38 2520 20250401 8.93 3345 -17.94 20250102 2520 8.93 20250401 4455 -38.38 20240425 2520 8.93 20250401 0.20 Y 014970 500 75 억 86817 N N 0 N 00 N
9 20250411 090309 57 100.00 KOSDAQ 종이·목재 N N N N N 2745 -5 5 -0.18 546305 199 1.77 2745 2750 2725 3575 1925 2750 2745.25 0.57 0 -117 2810 2780 2750 2720 2690 2795 2735 76 825 500 1920 5 1 15125000 415 -6.98 0.78 12 0.00 -393.00 3526.00 4455 20240425 -38.38 2520 20250401 8.93 3345 -17.94 20250102 2520 8.93 20250401 4455 -38.38 20240425 2520 8.93 20250401 0.20 Y 014970 500 75 억 86817 N N 0 N 00 N
10 20250410 160306 57 100.00 KOSDAQ 종이·목재 N N N N N 2750 25 2 0.92 30763151 11250 421.51 2730 2780 2720 3540 1910 2725 2734.50 0.57 0 588 2765 2745 2720 2700 2675 2732 2687 76 815 500 1900 5 1 15125000 416 -7.00 0.78 12 0.07 -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 0.20 Y 014970 500 75 억 86247 N N 0 N 00 N
11 20250410 150306 57 100.00 KOSDAQ 종이·목재 N N N N N 2750 25 2 0.92 24512401 8959 335.67 2730 2780 2720 3540 1910 2725 2736.06 0.57 0 658 2765 2745 2720 2700 2675 2732 2687 76 815 500 1900 5 1 15125000 416 -7.00 0.78 12 0.06 -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 0.20 Y 014970 500 75 억 86247 N N 0 N 00 N
12 20250410 140306 57 100.00 KOSDAQ 종이·목재 N N N N N 2750 25 2 0.92 13538636 4934 184.86 2730 2780 2725 3540 1910 2725 2743.95 0.57 0 205 2765 2745 2720 2700 2675 2732 2687 76 815 500 1900 5 1 15125000 416 -7.00 0.78 12 0.03 -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 0.20 Y 014970 500 75 억 86247 N N 0 N 00 N