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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2840,60,2,2.16,8170533,2935,55.95,2780,2840,2740,3610,1950,2780,2783.83,0.57,0,-15,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,430,-7.23,0.81,12,0.02,-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,,86564,N,N,0,N,00,N
20250414,150308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2795,15,2,0.54,5628628,2028,38.66,2780,2795,2740,3610,1950,2780,2775.46,0.57,0,-1,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,423,-7.11,0.79,12,0.01,-393.00,3526.00,4455,20240425,-37.26,2520,20250401,10.91,3345,-16.44,20250102,2520,10.91,20250401,4455,-37.26,20240425,2520,10.91,20250401,0.19,Y,014970,500,75 억,,86564,N,N,0,N,00,N
20250414,140308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2785,5,2,0.18,3180923,1149,21.90,2780,2785,2740,3610,1950,2780,2768.43,0.57,0,-27,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,421,-7.09,0.79,12,0.01,-393.00,3526.00,4455,20240425,-37.49,2520,20250401,10.52,3345,-16.74,20250102,2520,10.52,20250401,4455,-37.49,20240425,2520,10.52,20250401,0.19,Y,014970,500,75 억,,86564,N,N,0,N,00,N
20250414,130308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2780,0,3,0.00,3027998,1094,20.85,2780,2785,2740,3610,1950,2780,2767.82,0.57,0,-73,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,420,-7.07,0.79,12,0.01,-393.00,3526.00,4455,20240425,-37.60,2520,20250401,10.32,3345,-16.89,20250102,2520,10.32,20250401,4455,-37.60,20240425,2520,10.32,20250401,0.19,Y,014970,500,75 억,,86564,N,N,0,N,00,N
20250414,120308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2780,0,3,0.00,2855623,1032,19.67,2780,2785,2740,3610,1950,2780,2767.08,0.57,0,-77,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,420,-7.07,0.79,12,0.01,-393.00,3526.00,4455,20240425,-37.60,2520,20250401,10.32,3345,-16.89,20250102,2520,10.32,20250401,4455,-37.60,20240425,2520,10.32,20250401,0.19,Y,014970,500,75 억,,86564,N,N,0,N,00,N
20250414,110307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2775,-5,5,-0.18,1432698,520,9.91,2780,2785,2740,3610,1950,2780,2755.19,0.57,0,-91,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,420,-7.06,0.79,12,0.00,-393.00,3526.00,4455,20240425,-37.71,2520,20250401,10.12,3345,-17.04,20250102,2520,10.12,20250401,4455,-37.71,20240425,2520,10.12,20250401,0.19,Y,014970,500,75 억,,86564,N,N,0,N,00,N
20250414,100308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2775,-5,5,-0.18,1371623,498,9.49,2780,2785,2740,3610,1950,2780,2754.26,0.57,0,-95,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,420,-7.06,0.79,12,0.00,-393.00,3526.00,4455,20240425,-37.71,2520,20250401,10.12,3345,-17.04,20250102,2520,10.12,20250401,4455,-37.71,20240425,2520,10.12,20250401,0.19,Y,014970,500,75 억,,86564,N,N,0,N,00,N
20250414,090308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2740,-40,5,-1.44,955220,348,6.63,2780,2780,2740,3610,1950,2780,2744.89,0.57,0,0,2816,2797,2761,2742,2706,2807,2752,76,830,500,1940,5,1,15125000,414,-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,-38.50,20240425,2520,8.73,20250401,0.19,Y,014970,500,75 억,,86564,N,N,0,N,00,N
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
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 20250414 160306 57 100.00 KOSDAQ 종이·목재 N N N N N 2840 60 2 2.16 8170533 2935 55.95 2780 2840 2740 3610 1950 2780 2783.83 0.57 0 -15 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 5 1 15125000 430 -7.23 0.81 12 0.02 -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 86564 N N 0 N 00 N
3 20250414 150308 57 100.00 KOSDAQ 종이·목재 N N N N N 2795 15 2 0.54 5628628 2028 38.66 2780 2795 2740 3610 1950 2780 2775.46 0.57 0 -1 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 5 1 15125000 423 -7.11 0.79 12 0.01 -393.00 3526.00 4455 20240425 -37.26 2520 20250401 10.91 3345 -16.44 20250102 2520 10.91 20250401 4455 -37.26 20240425 2520 10.91 20250401 0.19 Y 014970 500 75 억 86564 N N 0 N 00 N
4 20250414 140308 57 100.00 KOSDAQ 종이·목재 N N N N N 2785 5 2 0.18 3180923 1149 21.90 2780 2785 2740 3610 1950 2780 2768.43 0.57 0 -27 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 5 1 15125000 421 -7.09 0.79 12 0.01 -393.00 3526.00 4455 20240425 -37.49 2520 20250401 10.52 3345 -16.74 20250102 2520 10.52 20250401 4455 -37.49 20240425 2520 10.52 20250401 0.19 Y 014970 500 75 억 86564 N N 0 N 00 N
5 20250414 130308 57 100.00 KOSDAQ 종이·목재 N N N N N 2780 0 3 0.00 3027998 1094 20.85 2780 2785 2740 3610 1950 2780 2767.82 0.57 0 -73 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 5 1 15125000 420 -7.07 0.79 12 0.01 -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 0.19 Y 014970 500 75 억 86564 N N 0 N 00 N
6 20250414 120308 57 100.00 KOSDAQ 종이·목재 N N N N N 2780 0 3 0.00 2855623 1032 19.67 2780 2785 2740 3610 1950 2780 2767.08 0.57 0 -77 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 5 1 15125000 420 -7.07 0.79 12 0.01 -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 0.19 Y 014970 500 75 억 86564 N N 0 N 00 N
7 20250414 110307 57 100.00 KOSDAQ 종이·목재 N N N N N 2775 -5 5 -0.18 1432698 520 9.91 2780 2785 2740 3610 1950 2780 2755.19 0.57 0 -91 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 5 1 15125000 420 -7.06 0.79 12 0.00 -393.00 3526.00 4455 20240425 -37.71 2520 20250401 10.12 3345 -17.04 20250102 2520 10.12 20250401 4455 -37.71 20240425 2520 10.12 20250401 0.19 Y 014970 500 75 억 86564 N N 0 N 00 N
8 20250414 100308 57 100.00 KOSDAQ 종이·목재 N N N N N 2775 -5 5 -0.18 1371623 498 9.49 2780 2785 2740 3610 1950 2780 2754.26 0.57 0 -95 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 5 1 15125000 420 -7.06 0.79 12 0.00 -393.00 3526.00 4455 20240425 -37.71 2520 20250401 10.12 3345 -17.04 20250102 2520 10.12 20250401 4455 -37.71 20240425 2520 10.12 20250401 0.19 Y 014970 500 75 억 86564 N N 0 N 00 N
9 20250414 090308 57 100.00 KOSDAQ 종이·목재 N N N N N 2740 -40 5 -1.44 955220 348 6.63 2780 2780 2740 3610 1950 2780 2744.89 0.57 0 0 2816 2797 2761 2742 2706 2807 2752 76 830 500 1940 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 0.19 Y 014970 500 75 억 86564 N N 0 N 00 N
10 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
11 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
12 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