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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017650/price/prices-20250501.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
20250513,160312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6610,10,2,0.15,58243660,8826,28.89,6670,6670,6570,8580,4620,6600,6599.10,1.80,0,299,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,595,4.50,0.21,12,0.10,1470.00,31098.00,8400,20240517,-21.31,6130,20250408,7.83,6750,-2.07,20250109,6130,7.83,20250408,8400,-21.31,20240517,6130,7.83,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250513,150315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,-10,5,-0.15,54959240,8329,27.26,6670,6670,6570,8580,4620,6600,6598.54,1.80,0,408,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,593,4.48,0.21,12,0.09,1470.00,31098.00,8400,20240517,-21.55,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240517,6130,7.50,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250513,140316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,-10,5,-0.15,30105610,4550,14.89,6670,6670,6590,8580,4620,6600,6616.62,1.80,0,201,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,593,4.48,0.21,12,0.05,1470.00,31098.00,8400,20240517,-21.55,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240517,6130,7.50,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250513,130317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,28594630,4321,14.14,6670,6670,6600,8580,4620,6600,6617.60,1.80,0,190,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.05,1470.00,31098.00,8400,20240517,-21.43,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240517,6130,7.67,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250513,120317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6630,30,2,0.45,9297030,1399,4.58,6670,6670,6610,8580,4620,6600,6645.48,1.80,0,18,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,597,4.51,0.21,12,0.02,1470.00,31098.00,8400,20240517,-21.07,6130,20250408,8.16,6750,-1.78,20250109,6130,8.16,20250408,8400,-21.07,20240517,6130,8.16,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250513,110316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6640,40,2,0.61,9097830,1369,4.48,6670,6670,6610,8580,4620,6600,6645.60,1.80,0,18,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,598,4.52,0.21,12,0.02,1470.00,31098.00,8400,20240517,-20.95,6130,20250408,8.32,6750,-1.63,20250109,6130,8.32,20250408,8400,-20.95,20240517,6130,8.32,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250513,100317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6650,50,2,0.76,8719370,1312,4.29,6670,6670,6610,8580,4620,6600,6645.86,1.80,0,17,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,599,4.52,0.21,12,0.01,1470.00,31098.00,8400,20240517,-20.83,6130,20250408,8.48,6750,-1.48,20250109,6130,8.48,20250408,8400,-20.83,20240517,6130,8.48,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250513,090318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6670,70,2,1.06,100050,15,0.05,6670,6670,6670,8580,4620,6600,6670.00,1.80,0,0,6760,6680,6630,6550,6500,6665,6535,45,1980,500,4880,10,1,9000000,600,4.54,0.21,12,0.00,1470.00,31098.00,8400,20240517,-20.60,6130,20250408,8.81,6750,-1.19,20250109,6130,8.81,20250408,8400,-20.60,20240517,6130,8.81,20250408,0.53,Y,017650,500,45 억,,162003,N,N,0,N,00,N
20250512,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,202057180,30551,1022.46,6600,6710,6580,8580,4620,6600,6613.77,1.79,0,1161,6693,6646,6583,6536,6473,6670,6560,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.34,1470.00,31098.00,8400,20240517,-21.43,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240517,6130,7.67,20250408,0.53,Y,017650,500,45 억,,160839,N,N,0,N,00,N
20250512,150314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6670,70,2,1.06,126772850,19149,640.86,6600,6710,6580,8580,4620,6600,6620.34,1.79,0,1054,6693,6646,6583,6536,6473,6670,6560,45,1980,500,4880,10,1,9000000,600,4.54,0.21,12,0.21,1470.00,31098.00,8400,20240517,-20.60,6130,20250408,8.81,6750,-1.19,20250109,6130,8.81,20250408,8400,-20.60,20240517,6130,8.81,20250408,0.53,Y,017650,500,45 억,,160839,N,N,0,N,00,N
20250512,140313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6620,20,2,0.30,114900570,17359,580.96,6600,6710,6580,8580,4620,6600,6619.08,1.79,0,998,6693,6646,6583,6536,6473,6670,6560,45,1980,500,4880,10,1,9000000,596,4.50,0.21,12,0.19,1470.00,31098.00,8400,20240517,-21.19,6130,20250408,7.99,6750,-1.93,20250109,6130,7.99,20250408,8400,-21.19,20240517,6130,7.99,20250408,0.53,Y,017650,500,45 억,,160839,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 20250513 160312 57 100.00 KOSDAQ 종이·목재 N N N N N 6610 10 2 0.15 58243660 8826 28.89 6670 6670 6570 8580 4620 6600 6599.10 1.80 0 299 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 595 4.50 0.21 12 0.10 1470.00 31098.00 8400 20240517 -21.31 6130 20250408 7.83 6750 -2.07 20250109 6130 7.83 20250408 8400 -21.31 20240517 6130 7.83 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
3 20250513 150315 57 100.00 KOSDAQ 종이·목재 N N N N N 6590 -10 5 -0.15 54959240 8329 27.26 6670 6670 6570 8580 4620 6600 6598.54 1.80 0 408 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 593 4.48 0.21 12 0.09 1470.00 31098.00 8400 20240517 -21.55 6130 20250408 7.50 6750 -2.37 20250109 6130 7.50 20250408 8400 -21.55 20240517 6130 7.50 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
4 20250513 140316 57 100.00 KOSDAQ 종이·목재 N N N N N 6590 -10 5 -0.15 30105610 4550 14.89 6670 6670 6590 8580 4620 6600 6616.62 1.80 0 201 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 593 4.48 0.21 12 0.05 1470.00 31098.00 8400 20240517 -21.55 6130 20250408 7.50 6750 -2.37 20250109 6130 7.50 20250408 8400 -21.55 20240517 6130 7.50 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
5 20250513 130317 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 0 3 0.00 28594630 4321 14.14 6670 6670 6600 8580 4620 6600 6617.60 1.80 0 190 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 594 4.49 0.21 12 0.05 1470.00 31098.00 8400 20240517 -21.43 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8400 -21.43 20240517 6130 7.67 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
6 20250513 120317 57 100.00 KOSDAQ 종이·목재 N N N N N 6630 30 2 0.45 9297030 1399 4.58 6670 6670 6610 8580 4620 6600 6645.48 1.80 0 18 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 597 4.51 0.21 12 0.02 1470.00 31098.00 8400 20240517 -21.07 6130 20250408 8.16 6750 -1.78 20250109 6130 8.16 20250408 8400 -21.07 20240517 6130 8.16 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
7 20250513 110316 57 100.00 KOSDAQ 종이·목재 N N N N N 6640 40 2 0.61 9097830 1369 4.48 6670 6670 6610 8580 4620 6600 6645.60 1.80 0 18 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 598 4.52 0.21 12 0.02 1470.00 31098.00 8400 20240517 -20.95 6130 20250408 8.32 6750 -1.63 20250109 6130 8.32 20250408 8400 -20.95 20240517 6130 8.32 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
8 20250513 100317 57 100.00 KOSDAQ 종이·목재 N N N N N 6650 50 2 0.76 8719370 1312 4.29 6670 6670 6610 8580 4620 6600 6645.86 1.80 0 17 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 599 4.52 0.21 12 0.01 1470.00 31098.00 8400 20240517 -20.83 6130 20250408 8.48 6750 -1.48 20250109 6130 8.48 20250408 8400 -20.83 20240517 6130 8.48 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
9 20250513 090318 57 100.00 KOSDAQ 종이·목재 N N N N N 6670 70 2 1.06 100050 15 0.05 6670 6670 6670 8580 4620 6600 6670.00 1.80 0 0 6760 6680 6630 6550 6500 6665 6535 45 1980 500 4880 10 1 9000000 600 4.54 0.21 12 0.00 1470.00 31098.00 8400 20240517 -20.60 6130 20250408 8.81 6750 -1.19 20250109 6130 8.81 20250408 8400 -20.60 20240517 6130 8.81 20250408 0.53 Y 017650 500 45 억 162003 N N 0 N 00 N
10 20250512 160311 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 0 3 0.00 202057180 30551 1022.46 6600 6710 6580 8580 4620 6600 6613.77 1.79 0 1161 6693 6646 6583 6536 6473 6670 6560 45 1980 500 4880 10 1 9000000 594 4.49 0.21 12 0.34 1470.00 31098.00 8400 20240517 -21.43 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8400 -21.43 20240517 6130 7.67 20250408 0.53 Y 017650 500 45 억 160839 N N 0 N 00 N
11 20250512 150314 57 100.00 KOSDAQ 종이·목재 N N N N N 6670 70 2 1.06 126772850 19149 640.86 6600 6710 6580 8580 4620 6600 6620.34 1.79 0 1054 6693 6646 6583 6536 6473 6670 6560 45 1980 500 4880 10 1 9000000 600 4.54 0.21 12 0.21 1470.00 31098.00 8400 20240517 -20.60 6130 20250408 8.81 6750 -1.19 20250109 6130 8.81 20250408 8400 -20.60 20240517 6130 8.81 20250408 0.53 Y 017650 500 45 억 160839 N N 0 N 00 N
12 20250512 140313 57 100.00 KOSDAQ 종이·목재 N N N N N 6620 20 2 0.30 114900570 17359 580.96 6600 6710 6580 8580 4620 6600 6619.08 1.79 0 998 6693 6646 6583 6536 6473 6670 6560 45 1980 500 4880 10 1 9000000 596 4.50 0.21 12 0.19 1470.00 31098.00 8400 20240517 -21.19 6130 20250408 7.99 6750 -1.93 20250109 6130 7.99 20250408 8400 -21.19 20240517 6130 7.99 20250408 0.53 Y 017650 500 45 억 160839 N N 0 N 00 N