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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014970/price/prices-20250301.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
20250306,160307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2925,-35,5,-1.18,69659945,23962,565.14,2970,2970,2885,3845,2075,2960,2907.10,0.16,0,504,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,442,21.67,0.73,12,0.16,135.00,4008.00,4455,20240425,-34.34,2790,20250203,4.84,3345,-12.56,20250102,2790,4.84,20250203,4455,-34.34,20240425,2790,4.84,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250306,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,-60,5,-2.03,64826670,22298,525.90,2970,2970,2885,3845,2075,2960,2907.29,0.16,0,717,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,439,21.48,0.72,12,0.15,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250306,140307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,-60,5,-2.03,62089130,21354,503.63,2970,2970,2885,3845,2075,2960,2907.61,0.16,0,717,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,439,21.48,0.72,12,0.14,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250306,130306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,-60,5,-2.03,41278545,14176,334.34,2970,2970,2900,3845,2075,2960,2911.86,0.16,0,717,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,439,21.48,0.72,12,0.09,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250306,120307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2930,-30,5,-1.01,6814070,2318,54.67,2970,2970,2930,3845,2075,2960,2939.63,0.16,0,115,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,443,21.70,0.73,12,0.02,135.00,4008.00,4455,20240425,-34.23,2790,20250203,5.02,3345,-12.41,20250102,2790,5.02,20250203,4455,-34.23,20240425,2790,5.02,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250306,110305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2960,0,3,0.00,1957700,662,15.61,2970,2970,2930,3845,2075,2960,2957.25,0.16,0,27,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,448,21.93,0.74,12,0.00,135.00,4008.00,4455,20240425,-33.56,2790,20250203,6.09,3345,-11.51,20250102,2790,6.09,20250203,4455,-33.56,20240425,2790,6.09,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250306,100307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2955,-5,5,-0.17,1730235,585,13.80,2970,2970,2930,3845,2075,2960,2957.67,0.16,0,0,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,447,21.89,0.74,12,0.00,135.00,4008.00,4455,20240425,-33.67,2790,20250203,5.91,3345,-11.66,20250102,2790,5.91,20250203,4455,-33.67,20240425,2790,5.91,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250306,090309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2970,10,2,0.34,427680,144,3.40,2970,2970,2970,3845,2075,2960,2970.00,0.16,0,0,3020,2990,2945,2915,2870,3005,2930,76,885,500,1950,5,1,15125000,449,22.00,0.74,12,0.00,135.00,4008.00,4455,20240425,-33.33,2790,20250203,6.45,3345,-11.21,20250102,2790,6.45,20250203,4455,-33.33,20240425,2790,6.45,20250203,0.26,N,014970,500,75 억,,23624,N,N,0,N,00,N
20250305,160304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2960,5,2,0.17,12448545,4240,156.00,2900,2975,2900,3840,2070,2955,2935.98,0.16,0,6,3018,2986,2958,2926,2898,2972,2912,76,885,500,1950,5,1,15125000,448,21.93,0.74,12,0.03,135.00,4008.00,4455,20240425,-33.56,2790,20250203,6.09,3345,-11.51,20250102,2790,6.09,20250203,4455,-33.56,20240425,2790,6.09,20250203,0.26,N,014970,500,75 억,,23618,N,N,0,N,00,N
20250305,150306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2965,10,2,0.34,10909140,3720,136.87,2900,2975,2900,3840,2070,2955,2932.56,0.16,0,12,3018,2986,2958,2926,2898,2972,2912,76,885,500,1950,5,1,15125000,448,21.96,0.74,12,0.02,135.00,4008.00,4455,20240425,-33.45,2790,20250203,6.27,3345,-11.36,20250102,2790,6.27,20250203,4455,-33.45,20240425,2790,6.27,20250203,0.26,N,014970,500,75 억,,23618,N,N,0,N,00,N
20250305,140303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2955,0,3,0.00,9477295,3236,119.06,2900,2975,2900,3840,2070,2955,2928.71,0.16,0,22,3018,2986,2958,2926,2898,2972,2912,76,885,500,1950,5,1,15125000,447,21.89,0.74,12,0.02,135.00,4008.00,4455,20240425,-33.67,2790,20250203,5.91,3345,-11.66,20250102,2790,5.91,20250203,4455,-33.67,20240425,2790,5.91,20250203,0.26,N,014970,500,75 억,,23618,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 20250306 160307 57 100.00 KOSDAQ 종이·목재 N N N N N 2925 -35 5 -1.18 69659945 23962 565.14 2970 2970 2885 3845 2075 2960 2907.10 0.16 0 504 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 442 21.67 0.73 12 0.16 135.00 4008.00 4455 20240425 -34.34 2790 20250203 4.84 3345 -12.56 20250102 2790 4.84 20250203 4455 -34.34 20240425 2790 4.84 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
3 20250306 150307 57 100.00 KOSDAQ 종이·목재 N N N N N 2900 -60 5 -2.03 64826670 22298 525.90 2970 2970 2885 3845 2075 2960 2907.29 0.16 0 717 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 439 21.48 0.72 12 0.15 135.00 4008.00 4455 20240425 -34.90 2790 20250203 3.94 3345 -13.30 20250102 2790 3.94 20250203 4455 -34.90 20240425 2790 3.94 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
4 20250306 140307 57 100.00 KOSDAQ 종이·목재 N N N N N 2900 -60 5 -2.03 62089130 21354 503.63 2970 2970 2885 3845 2075 2960 2907.61 0.16 0 717 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 439 21.48 0.72 12 0.14 135.00 4008.00 4455 20240425 -34.90 2790 20250203 3.94 3345 -13.30 20250102 2790 3.94 20250203 4455 -34.90 20240425 2790 3.94 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
5 20250306 130306 57 100.00 KOSDAQ 종이·목재 N N N N N 2900 -60 5 -2.03 41278545 14176 334.34 2970 2970 2900 3845 2075 2960 2911.86 0.16 0 717 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 439 21.48 0.72 12 0.09 135.00 4008.00 4455 20240425 -34.90 2790 20250203 3.94 3345 -13.30 20250102 2790 3.94 20250203 4455 -34.90 20240425 2790 3.94 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
6 20250306 120307 57 100.00 KOSDAQ 종이·목재 N N N N N 2930 -30 5 -1.01 6814070 2318 54.67 2970 2970 2930 3845 2075 2960 2939.63 0.16 0 115 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 443 21.70 0.73 12 0.02 135.00 4008.00 4455 20240425 -34.23 2790 20250203 5.02 3345 -12.41 20250102 2790 5.02 20250203 4455 -34.23 20240425 2790 5.02 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
7 20250306 110305 57 100.00 KOSDAQ 종이·목재 N N N N N 2960 0 3 0.00 1957700 662 15.61 2970 2970 2930 3845 2075 2960 2957.25 0.16 0 27 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 448 21.93 0.74 12 0.00 135.00 4008.00 4455 20240425 -33.56 2790 20250203 6.09 3345 -11.51 20250102 2790 6.09 20250203 4455 -33.56 20240425 2790 6.09 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
8 20250306 100307 57 100.00 KOSDAQ 종이·목재 N N N N N 2955 -5 5 -0.17 1730235 585 13.80 2970 2970 2930 3845 2075 2960 2957.67 0.16 0 0 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 447 21.89 0.74 12 0.00 135.00 4008.00 4455 20240425 -33.67 2790 20250203 5.91 3345 -11.66 20250102 2790 5.91 20250203 4455 -33.67 20240425 2790 5.91 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
9 20250306 090309 57 100.00 KOSDAQ 종이·목재 N N N N N 2970 10 2 0.34 427680 144 3.40 2970 2970 2970 3845 2075 2960 2970.00 0.16 0 0 3020 2990 2945 2915 2870 3005 2930 76 885 500 1950 5 1 15125000 449 22.00 0.74 12 0.00 135.00 4008.00 4455 20240425 -33.33 2790 20250203 6.45 3345 -11.21 20250102 2790 6.45 20250203 4455 -33.33 20240425 2790 6.45 20250203 0.26 N 014970 500 75 억 23624 N N 0 N 00 N
10 20250305 160304 57 100.00 KOSDAQ 종이·목재 N N N N N 2960 5 2 0.17 12448545 4240 156.00 2900 2975 2900 3840 2070 2955 2935.98 0.16 0 6 3018 2986 2958 2926 2898 2972 2912 76 885 500 1950 5 1 15125000 448 21.93 0.74 12 0.03 135.00 4008.00 4455 20240425 -33.56 2790 20250203 6.09 3345 -11.51 20250102 2790 6.09 20250203 4455 -33.56 20240425 2790 6.09 20250203 0.26 N 014970 500 75 억 23618 N N 0 N 00 N
11 20250305 150306 57 100.00 KOSDAQ 종이·목재 N N N N N 2965 10 2 0.34 10909140 3720 136.87 2900 2975 2900 3840 2070 2955 2932.56 0.16 0 12 3018 2986 2958 2926 2898 2972 2912 76 885 500 1950 5 1 15125000 448 21.96 0.74 12 0.02 135.00 4008.00 4455 20240425 -33.45 2790 20250203 6.27 3345 -11.36 20250102 2790 6.27 20250203 4455 -33.45 20240425 2790 6.27 20250203 0.26 N 014970 500 75 억 23618 N N 0 N 00 N
12 20250305 140303 57 100.00 KOSDAQ 종이·목재 N N N N N 2955 0 3 0.00 9477295 3236 119.06 2900 2975 2900 3840 2070 2955 2928.71 0.16 0 22 3018 2986 2958 2926 2898 2972 2912 76 885 500 1950 5 1 15125000 447 21.89 0.74 12 0.02 135.00 4008.00 4455 20240425 -33.67 2790 20250203 5.91 3345 -11.66 20250102 2790 5.91 20250203 4455 -33.67 20240425 2790 5.91 20250203 0.26 N 014970 500 75 억 23618 N N 0 N 00 N