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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
017650/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,10,2,0.16,21795270,3424,983.91,6350,6470,6340,8320,4480,6400,6365.44,1.72,0,41,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,577,4.36,0.21,12,0.04,1470.00,31098.00,8830,20240326,-27.41,6200,20250227,3.39,6750,-5.04,20250109,6200,3.39,20250227,8760,-26.83,20240404,6200,3.39,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N
20250401,150307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,-10,5,-0.16,19429980,3055,877.87,6350,6470,6340,8320,4480,6400,6360.06,1.72,0,52,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,575,4.35,0.21,12,0.03,1470.00,31098.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8760,-27.05,20240404,6200,3.06,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N
20250401,140306,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,20,2,0.31,19199910,3019,867.53,6350,6470,6340,8320,4480,6400,6359.69,1.72,0,52,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,578,4.37,0.21,12,0.03,1470.00,31098.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8760,-26.71,20240404,6200,3.55,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N
20250401,130307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,-10,5,-0.16,17992440,2830,813.22,6350,6470,6340,8320,4480,6400,6357.75,1.72,0,52,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,575,4.35,0.21,12,0.03,1470.00,31098.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8760,-27.05,20240404,6200,3.06,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N
20250401,120307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,-10,5,-0.16,17730450,2789,801.44,6350,6470,6340,8320,4480,6400,6357.28,1.72,0,52,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,575,4.35,0.21,12,0.03,1470.00,31098.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8760,-27.05,20240404,6200,3.06,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N
20250401,110305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6360,-40,5,-0.62,16170800,2544,731.03,6350,6470,6340,8320,4480,6400,6356.45,1.72,0,52,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,572,4.33,0.20,12,0.03,1470.00,31098.00,8830,20240326,-27.97,6200,20250227,2.58,6750,-5.78,20250109,6200,2.58,20250227,8760,-27.40,20240404,6200,2.58,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N
20250401,100302,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6370,-30,5,-0.47,2865000,451,129.60,6350,6470,6340,8320,4480,6400,6352.55,1.72,0,11,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,573,4.33,0.20,12,0.01,1470.00,31098.00,8830,20240326,-27.86,6200,20250227,2.74,6750,-5.63,20250109,6200,2.74,20250227,8760,-27.28,20240404,6200,2.74,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N
20250401,090304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,-10,5,-0.16,25480,4,1.15,6350,6390,6350,8320,4480,6400,6370.00,1.72,0,0,6533,6466,6403,6336,6273,6500,6370,45,1920,500,4730,10,1,9000000,575,4.35,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8760,-27.05,20240404,6200,3.06,20250227,0.55,Y,017650,500,45 억,,154673,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 20250401 160306 57 100.00 KOSDAQ 종이·목재 N N N N N 6410 10 2 0.16 21795270 3424 983.91 6350 6470 6340 8320 4480 6400 6365.44 1.72 0 41 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 577 4.36 0.21 12 0.04 1470.00 31098.00 8830 20240326 -27.41 6200 20250227 3.39 6750 -5.04 20250109 6200 3.39 20250227 8760 -26.83 20240404 6200 3.39 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N
3 20250401 150307 57 100.00 KOSDAQ 종이·목재 N N N N N 6390 -10 5 -0.16 19429980 3055 877.87 6350 6470 6340 8320 4480 6400 6360.06 1.72 0 52 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 575 4.35 0.21 12 0.03 1470.00 31098.00 8830 20240326 -27.63 6200 20250227 3.06 6750 -5.33 20250109 6200 3.06 20250227 8760 -27.05 20240404 6200 3.06 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N
4 20250401 140306 57 100.00 KOSDAQ 종이·목재 N N N N N 6420 20 2 0.31 19199910 3019 867.53 6350 6470 6340 8320 4480 6400 6359.69 1.72 0 52 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 578 4.37 0.21 12 0.03 1470.00 31098.00 8830 20240326 -27.29 6200 20250227 3.55 6750 -4.89 20250109 6200 3.55 20250227 8760 -26.71 20240404 6200 3.55 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N
5 20250401 130307 57 100.00 KOSDAQ 종이·목재 N N N N N 6390 -10 5 -0.16 17992440 2830 813.22 6350 6470 6340 8320 4480 6400 6357.75 1.72 0 52 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 575 4.35 0.21 12 0.03 1470.00 31098.00 8830 20240326 -27.63 6200 20250227 3.06 6750 -5.33 20250109 6200 3.06 20250227 8760 -27.05 20240404 6200 3.06 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N
6 20250401 120307 57 100.00 KOSDAQ 종이·목재 N N N N N 6390 -10 5 -0.16 17730450 2789 801.44 6350 6470 6340 8320 4480 6400 6357.28 1.72 0 52 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 575 4.35 0.21 12 0.03 1470.00 31098.00 8830 20240326 -27.63 6200 20250227 3.06 6750 -5.33 20250109 6200 3.06 20250227 8760 -27.05 20240404 6200 3.06 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N
7 20250401 110305 57 100.00 KOSDAQ 종이·목재 N N N N N 6360 -40 5 -0.62 16170800 2544 731.03 6350 6470 6340 8320 4480 6400 6356.45 1.72 0 52 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 572 4.33 0.20 12 0.03 1470.00 31098.00 8830 20240326 -27.97 6200 20250227 2.58 6750 -5.78 20250109 6200 2.58 20250227 8760 -27.40 20240404 6200 2.58 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N
8 20250401 100302 57 100.00 KOSDAQ 종이·목재 N N N N N 6370 -30 5 -0.47 2865000 451 129.60 6350 6470 6340 8320 4480 6400 6352.55 1.72 0 11 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 573 4.33 0.20 12 0.01 1470.00 31098.00 8830 20240326 -27.86 6200 20250227 2.74 6750 -5.63 20250109 6200 2.74 20250227 8760 -27.28 20240404 6200 2.74 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N
9 20250401 090304 57 100.00 KOSDAQ 종이·목재 N N N N N 6390 -10 5 -0.16 25480 4 1.15 6350 6390 6350 8320 4480 6400 6370.00 1.72 0 0 6533 6466 6403 6336 6273 6500 6370 45 1920 500 4730 10 1 9000000 575 4.35 0.21 12 0.00 1470.00 31098.00 8830 20240326 -27.63 6200 20250227 3.06 6750 -5.33 20250109 6200 3.06 20250227 8760 -27.05 20240404 6200 3.06 20250227 0.55 Y 017650 500 45 억 154673 N N 0 N 00 N