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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,5,2,0.17,12549355,4377,79.58,2870,2925,2820,3730,2010,2870,2867.11,0.20,0,-2,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,435,21.30,0.72,12,0.03,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250313,150313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2860,-10,5,-0.35,11422665,3985,72.45,2870,2925,2820,3730,2010,2870,2866.42,0.20,0,318,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,433,21.19,0.71,12,0.03,135.00,4008.00,4455,20240425,-35.80,2790,20250203,2.51,3345,-14.50,20250102,2790,2.51,20250203,4455,-35.80,20240425,2790,2.51,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250313,140312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2875,5,2,0.17,8263265,2874,52.25,2870,2925,2845,3730,2010,2870,2875.18,0.20,0,-2,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,435,21.30,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.47,2790,20250203,3.05,3345,-14.05,20250102,2790,3.05,20250203,4455,-35.47,20240425,2790,3.05,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250313,130313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2895,25,2,0.87,8257505,2872,52.22,2870,2925,2845,3730,2010,2870,2875.18,0.20,0,-2,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,438,21.44,0.72,12,0.02,135.00,4008.00,4455,20240425,-35.02,2790,20250203,3.76,3345,-13.45,20250102,2790,3.76,20250203,4455,-35.02,20240425,2790,3.76,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250313,120313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2915,45,2,1.57,6998865,2432,44.22,2870,2925,2870,3730,2010,2870,2877.82,0.20,0,-2,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,441,21.59,0.73,12,0.02,135.00,4008.00,4455,20240425,-34.57,2790,20250203,4.48,3345,-12.86,20250102,2790,4.48,20250203,4455,-34.57,20240425,2790,4.48,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250313,110312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2915,45,2,1.57,6998865,2432,44.22,2870,2925,2870,3730,2010,2870,2877.82,0.20,0,-2,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,441,21.59,0.73,12,0.02,135.00,4008.00,4455,20240425,-34.57,2790,20250203,4.48,3345,-12.86,20250102,2790,4.48,20250203,4455,-34.57,20240425,2790,4.48,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250313,100312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2900,30,2,1.05,5060065,1763,32.05,2870,2900,2870,3730,2010,2870,2870.14,0.20,0,0,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,439,21.48,0.72,12,0.01,135.00,4008.00,4455,20240425,-34.90,2790,20250203,3.94,3345,-13.30,20250102,2790,3.94,20250203,4455,-34.90,20240425,2790,3.94,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250313,090313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2870,0,3,0.00,4985190,1737,31.58,2870,2870,2870,3730,2010,2870,2870.00,0.20,0,0,2930,2900,2865,2835,2800,2915,2850,76,860,500,1890,5,1,15125000,434,21.26,0.72,12,0.01,135.00,4008.00,4455,20240425,-35.58,2790,20250203,2.87,3345,-14.20,20250102,2790,2.87,20250203,4455,-35.58,20240425,2790,2.87,20250203,0.24,N,014970,500,75 억,,30147,N,N,0,N,00,N
20250312,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2870,15,2,0.53,15712290,5500,117.98,2850,2895,2830,3710,2000,2855,2856.78,0.20,0,-55,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,434,21.26,0.72,12,0.04,135.00,4008.00,4455,20240425,-35.58,2790,20250203,2.87,3345,-14.20,20250102,2790,2.87,20250203,4455,-35.58,20240425,2790,2.87,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2870,15,2,0.53,12225335,4280,91.81,2850,2895,2830,3710,2000,2855,2856.39,0.20,0,304,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,434,21.26,0.72,12,0.03,135.00,4008.00,4455,20240425,-35.58,2790,20250203,2.87,3345,-14.20,20250102,2790,2.87,20250203,4455,-35.58,20240425,2790,2.87,20250203,0.25,N,014970,500,75 억,,30201,N,N,0,N,00,N
20250312,140311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2860,5,2,0.18,10081920,3527,75.65,2850,2895,2830,3710,2000,2855,2858.50,0.20,0,-30,2885,2870,2850,2835,2815,2860,2825,76,855,500,1880,5,1,15125000,433,21.19,0.71,12,0.02,135.00,4008.00,4455,20240425,-35.80,2790,20250203,2.51,3345,-14.50,20250102,2790,2.51,20250203,4455,-35.80,20240425,2790,2.51,20250203,0.25,N,014970,500,75 억,,30201,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 20250313 160312 57 100.00 KOSDAQ 종이·목재 N N N N N 2875 5 2 0.17 12549355 4377 79.58 2870 2925 2820 3730 2010 2870 2867.11 0.20 0 -2 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 435 21.30 0.72 12 0.03 135.00 4008.00 4455 20240425 -35.47 2790 20250203 3.05 3345 -14.05 20250102 2790 3.05 20250203 4455 -35.47 20240425 2790 3.05 20250203 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
3 20250313 150313 57 100.00 KOSDAQ 종이·목재 N N N N N 2860 -10 5 -0.35 11422665 3985 72.45 2870 2925 2820 3730 2010 2870 2866.42 0.20 0 318 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 433 21.19 0.71 12 0.03 135.00 4008.00 4455 20240425 -35.80 2790 20250203 2.51 3345 -14.50 20250102 2790 2.51 20250203 4455 -35.80 20240425 2790 2.51 20250203 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
4 20250313 140312 57 100.00 KOSDAQ 종이·목재 N N N N N 2875 5 2 0.17 8263265 2874 52.25 2870 2925 2845 3730 2010 2870 2875.18 0.20 0 -2 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 435 21.30 0.72 12 0.02 135.00 4008.00 4455 20240425 -35.47 2790 20250203 3.05 3345 -14.05 20250102 2790 3.05 20250203 4455 -35.47 20240425 2790 3.05 20250203 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
5 20250313 130313 57 100.00 KOSDAQ 종이·목재 N N N N N 2895 25 2 0.87 8257505 2872 52.22 2870 2925 2845 3730 2010 2870 2875.18 0.20 0 -2 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 438 21.44 0.72 12 0.02 135.00 4008.00 4455 20240425 -35.02 2790 20250203 3.76 3345 -13.45 20250102 2790 3.76 20250203 4455 -35.02 20240425 2790 3.76 20250203 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
6 20250313 120313 57 100.00 KOSDAQ 종이·목재 N N N N N 2915 45 2 1.57 6998865 2432 44.22 2870 2925 2870 3730 2010 2870 2877.82 0.20 0 -2 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 441 21.59 0.73 12 0.02 135.00 4008.00 4455 20240425 -34.57 2790 20250203 4.48 3345 -12.86 20250102 2790 4.48 20250203 4455 -34.57 20240425 2790 4.48 20250203 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
7 20250313 110312 57 100.00 KOSDAQ 종이·목재 N N N N N 2915 45 2 1.57 6998865 2432 44.22 2870 2925 2870 3730 2010 2870 2877.82 0.20 0 -2 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 441 21.59 0.73 12 0.02 135.00 4008.00 4455 20240425 -34.57 2790 20250203 4.48 3345 -12.86 20250102 2790 4.48 20250203 4455 -34.57 20240425 2790 4.48 20250203 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
8 20250313 100312 57 100.00 KOSDAQ 종이·목재 N N N N N 2900 30 2 1.05 5060065 1763 32.05 2870 2900 2870 3730 2010 2870 2870.14 0.20 0 0 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 439 21.48 0.72 12 0.01 135.00 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 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
9 20250313 090313 57 100.00 KOSDAQ 종이·목재 N N N N N 2870 0 3 0.00 4985190 1737 31.58 2870 2870 2870 3730 2010 2870 2870.00 0.20 0 0 2930 2900 2865 2835 2800 2915 2850 76 860 500 1890 5 1 15125000 434 21.26 0.72 12 0.01 135.00 4008.00 4455 20240425 -35.58 2790 20250203 2.87 3345 -14.20 20250102 2790 2.87 20250203 4455 -35.58 20240425 2790 2.87 20250203 0.24 N 014970 500 75 억 30147 N N 0 N 00 N
10 20250312 160311 57 100.00 KOSDAQ 종이·목재 N N N N N 2870 15 2 0.53 15712290 5500 117.98 2850 2895 2830 3710 2000 2855 2856.78 0.20 0 -55 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 434 21.26 0.72 12 0.04 135.00 4008.00 4455 20240425 -35.58 2790 20250203 2.87 3345 -14.20 20250102 2790 2.87 20250203 4455 -35.58 20240425 2790 2.87 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
11 20250312 150312 57 100.00 KOSDAQ 종이·목재 N N N N N 2870 15 2 0.53 12225335 4280 91.81 2850 2895 2830 3710 2000 2855 2856.39 0.20 0 304 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 434 21.26 0.72 12 0.03 135.00 4008.00 4455 20240425 -35.58 2790 20250203 2.87 3345 -14.20 20250102 2790 2.87 20250203 4455 -35.58 20240425 2790 2.87 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N
12 20250312 140311 57 100.00 KOSDAQ 종이·목재 N N N N N 2860 5 2 0.18 10081920 3527 75.65 2850 2895 2830 3710 2000 2855 2858.50 0.20 0 -30 2885 2870 2850 2835 2815 2860 2825 76 855 500 1880 5 1 15125000 433 21.19 0.71 12 0.02 135.00 4008.00 4455 20240425 -35.80 2790 20250203 2.51 3345 -14.50 20250102 2790 2.51 20250203 4455 -35.80 20240425 2790 2.51 20250203 0.25 N 014970 500 75 억 30201 N N 0 N 00 N