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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1989056263,573819,33953.79,2900,3740,2900,3740,2020,2880,3466.35,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.79,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,22,N,00,N
20250422,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1988828123,573758,33950.18,2900,3740,2900,3740,2020,2880,3466.32,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.79,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N
20250422,140312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1983292923,572278,33862.61,2900,3740,2900,3740,2020,2880,3465.61,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.78,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N
20250422,130312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1982294343,572011,33846.80,2900,3740,2900,3740,2020,2880,3465.48,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.78,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N
20250422,120312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1976220583,570387,33750.71,2900,3740,2900,3740,2020,2880,3464.70,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.77,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N
20250422,110312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1966859363,567884,33602.60,2900,3740,2900,3740,2020,2880,3463.49,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.75,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N
20250422,100312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1943929423,561753,33239.82,2900,3740,2900,3740,2020,2880,3460.47,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.71,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N
20250422,090313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2945,65,2,2.26,18363390,6256,370.18,2900,2965,2900,3740,2020,2880,2935.32,0.57,0,173,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,445,-7.49,0.84,12,0.04,-393.00,3526.00,4455,20240425,-33.89,2520,20250401,16.87,3345,-11.96,20250102,2520,16.87,20250401,4455,-33.89,20240425,2520,16.87,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N
20250421,160306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2880,30,2,1.05,4819585,1690,39.98,2850,2880,2825,3705,1995,2850,2851.83,0.57,0,54,2913,2881,2828,2796,2743,2892,2807,76,855,500,1990,5,1,15125000,436,-7.33,0.82,12,0.01,-393.00,3526.00,4455,20240425,-35.35,2520,20250401,14.29,3345,-13.90,20250102,2520,14.29,20250401,4455,-35.35,20240425,2520,14.29,20250401,0.19,Y,014970,500,75 억,,86781,N,N,0,N,00,N
20250421,150311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,25,2,0.88,4206580,1477,34.94,2850,2875,2825,3705,1995,2850,2848.06,0.57,0,54,2913,2881,2828,2796,2743,2892,2807,76,855,500,1990,5,1,15125000,435,-7.32,0.82,12,0.01,-393.00,3526.00,4455,20240425,-35.47,2520,20250401,14.09,3345,-14.05,20250102,2520,14.09,20250401,4455,-35.47,20240425,2520,14.09,20250401,0.19,Y,014970,500,75 억,,86781,N,N,0,N,00,N
20250421,140312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2840,-10,5,-0.35,2152530,757,17.91,2850,2850,2825,3705,1995,2850,2843.50,0.57,0,48,2913,2881,2828,2796,2743,2892,2807,76,855,500,1990,5,1,15125000,430,-7.23,0.81,12,0.01,-393.00,3526.00,4455,20240425,-36.25,2520,20250401,12.70,3345,-15.10,20250102,2520,12.70,20250401,4455,-36.25,20240425,2520,12.70,20250401,0.19,Y,014970,500,75 억,,86781,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 20250422 160307 57 100.00 KOSDAQ 종이·목재 N N N N N 3740 860 1 29.86 1989056263 573819 33953.79 2900 3740 2900 3740 2020 2880 3466.35 0.57 0 -1176 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 566 -9.52 1.06 12 3.79 -393.00 3526.00 4455 20240425 -16.05 2520 20250401 48.41 3740 0.00 20250422 2520 48.41 20250401 4455 -16.05 20240425 2520 48.41 20250401 0.19 Y 014970 500 75 억 86836 N N 22 N 00 N
3 20250422 150312 57 100.00 KOSDAQ 종이·목재 N N N N N 3740 860 1 29.86 1988828123 573758 33950.18 2900 3740 2900 3740 2020 2880 3466.32 0.57 0 -1176 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 566 -9.52 1.06 12 3.79 -393.00 3526.00 4455 20240425 -16.05 2520 20250401 48.41 3740 0.00 20250422 2520 48.41 20250401 4455 -16.05 20240425 2520 48.41 20250401 0.19 Y 014970 500 75 억 86836 N N 0 N 00 N
4 20250422 140312 57 100.00 KOSDAQ 종이·목재 N N N N N 3740 860 1 29.86 1983292923 572278 33862.61 2900 3740 2900 3740 2020 2880 3465.61 0.57 0 -1176 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 566 -9.52 1.06 12 3.78 -393.00 3526.00 4455 20240425 -16.05 2520 20250401 48.41 3740 0.00 20250422 2520 48.41 20250401 4455 -16.05 20240425 2520 48.41 20250401 0.19 Y 014970 500 75 억 86836 N N 0 N 00 N
5 20250422 130312 57 100.00 KOSDAQ 종이·목재 N N N N N 3740 860 1 29.86 1982294343 572011 33846.80 2900 3740 2900 3740 2020 2880 3465.48 0.57 0 -1176 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 566 -9.52 1.06 12 3.78 -393.00 3526.00 4455 20240425 -16.05 2520 20250401 48.41 3740 0.00 20250422 2520 48.41 20250401 4455 -16.05 20240425 2520 48.41 20250401 0.19 Y 014970 500 75 억 86836 N N 0 N 00 N
6 20250422 120312 57 100.00 KOSDAQ 종이·목재 N N N N N 3740 860 1 29.86 1976220583 570387 33750.71 2900 3740 2900 3740 2020 2880 3464.70 0.57 0 -1176 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 566 -9.52 1.06 12 3.77 -393.00 3526.00 4455 20240425 -16.05 2520 20250401 48.41 3740 0.00 20250422 2520 48.41 20250401 4455 -16.05 20240425 2520 48.41 20250401 0.19 Y 014970 500 75 억 86836 N N 0 N 00 N
7 20250422 110312 57 100.00 KOSDAQ 종이·목재 N N N N N 3740 860 1 29.86 1966859363 567884 33602.60 2900 3740 2900 3740 2020 2880 3463.49 0.57 0 -1176 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 566 -9.52 1.06 12 3.75 -393.00 3526.00 4455 20240425 -16.05 2520 20250401 48.41 3740 0.00 20250422 2520 48.41 20250401 4455 -16.05 20240425 2520 48.41 20250401 0.19 Y 014970 500 75 억 86836 N N 0 N 00 N
8 20250422 100312 57 100.00 KOSDAQ 종이·목재 N N N N N 3740 860 1 29.86 1943929423 561753 33239.82 2900 3740 2900 3740 2020 2880 3460.47 0.57 0 -1176 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 566 -9.52 1.06 12 3.71 -393.00 3526.00 4455 20240425 -16.05 2520 20250401 48.41 3740 0.00 20250422 2520 48.41 20250401 4455 -16.05 20240425 2520 48.41 20250401 0.19 Y 014970 500 75 억 86836 N N 0 N 00 N
9 20250422 090313 57 100.00 KOSDAQ 종이·목재 N N N N N 2945 65 2 2.26 18363390 6256 370.18 2900 2965 2900 3740 2020 2880 2935.32 0.57 0 173 2916 2897 2861 2842 2806 2907 2852 76 860 500 2010 5 1 15125000 445 -7.49 0.84 12 0.04 -393.00 3526.00 4455 20240425 -33.89 2520 20250401 16.87 3345 -11.96 20250102 2520 16.87 20250401 4455 -33.89 20240425 2520 16.87 20250401 0.19 Y 014970 500 75 억 86836 N N 0 N 00 N
10 20250421 160306 57 100.00 KOSDAQ 종이·목재 N N N N N 2880 30 2 1.05 4819585 1690 39.98 2850 2880 2825 3705 1995 2850 2851.83 0.57 0 54 2913 2881 2828 2796 2743 2892 2807 76 855 500 1990 5 1 15125000 436 -7.33 0.82 12 0.01 -393.00 3526.00 4455 20240425 -35.35 2520 20250401 14.29 3345 -13.90 20250102 2520 14.29 20250401 4455 -35.35 20240425 2520 14.29 20250401 0.19 Y 014970 500 75 억 86781 N N 0 N 00 N
11 20250421 150311 57 100.00 KOSDAQ 종이·목재 N N N N N 2875 25 2 0.88 4206580 1477 34.94 2850 2875 2825 3705 1995 2850 2848.06 0.57 0 54 2913 2881 2828 2796 2743 2892 2807 76 855 500 1990 5 1 15125000 435 -7.32 0.82 12 0.01 -393.00 3526.00 4455 20240425 -35.47 2520 20250401 14.09 3345 -14.05 20250102 2520 14.09 20250401 4455 -35.47 20240425 2520 14.09 20250401 0.19 Y 014970 500 75 억 86781 N N 0 N 00 N
12 20250421 140312 57 100.00 KOSDAQ 종이·목재 N N N N N 2840 -10 5 -0.35 2152530 757 17.91 2850 2850 2825 3705 1995 2850 2843.50 0.57 0 48 2913 2881 2828 2796 2743 2892 2807 76 855 500 1990 5 1 15125000 430 -7.23 0.81 12 0.01 -393.00 3526.00 4455 20240425 -36.25 2520 20250401 12.70 3345 -15.10 20250102 2520 12.70 20250401 4455 -36.25 20240425 2520 12.70 20250401 0.19 Y 014970 500 75 억 86781 N N 0 N 00 N