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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017650/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
20250318,160326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-10,5,-0.15,18662200,2877,67.08,6500,6530,6430,8480,4580,6530,6486.69,1.47,0,-11,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,587,3.12,0.22,12,0.03,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250318,150328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,0,3,0.00,16816890,2594,60.48,6500,6530,6430,8480,4580,6530,6483.00,1.47,0,-2,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,588,3.13,0.22,12,0.03,2089.00,29829.00,8830,20240326,-26.05,6200,20250227,5.32,6750,-3.26,20250109,6200,5.32,20250227,8830,-26.05,20240326,6200,5.32,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250318,140327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6470,-60,5,-0.92,13995180,2159,50.34,6500,6520,6430,8480,4580,6530,6482.25,1.47,0,-4,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,582,3.10,0.22,12,0.02,2089.00,29829.00,8830,20240326,-26.73,6200,20250227,4.35,6750,-4.15,20250109,6200,4.35,20250227,8830,-26.73,20240326,6200,4.35,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250318,130326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-10,5,-0.15,13197970,2036,47.47,6500,6520,6430,8480,4580,6530,6482.30,1.47,0,-4,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,587,3.12,0.22,12,0.02,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250318,120326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-10,5,-0.15,11537090,1781,41.52,6500,6520,6430,8480,4580,6530,6477.87,1.47,0,-4,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,587,3.12,0.22,12,0.02,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250318,110326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6480,-50,5,-0.77,8908820,1376,32.08,6500,6520,6430,8480,4580,6530,6474.43,1.47,0,-4,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,583,3.10,0.22,12,0.02,2089.00,29829.00,8830,20240326,-26.61,6200,20250227,4.52,6750,-4.00,20250109,6200,4.52,20250227,8830,-26.61,20240326,6200,4.52,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250318,100327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6510,-20,5,-0.31,4306970,664,15.48,6500,6520,6460,8480,4580,6530,6486.40,1.47,0,-4,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,586,3.12,0.22,12,0.01,2089.00,29829.00,8830,20240326,-26.27,6200,20250227,5.00,6750,-3.56,20250109,6200,5.00,20250227,8830,-26.27,20240326,6200,5.00,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250318,090327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,0,3,0.00,0,0,0.00,0,0,0,8480,4580,6530,0.00,1.47,0,0,6550,6540,6520,6510,6490,6545,6515,45,1950,500,4830,10,1,9000000,588,3.13,0.22,12,0.00,2089.00,29829.00,8830,20240326,-26.05,6200,20250227,5.32,6750,-3.26,20250109,6200,5.32,20250227,8830,-26.05,20240326,6200,5.32,20250227,0.55,N,017650,500,45 억,,132162,N,N,0,N,00,N
20250317,160327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,-20,5,-0.31,27922480,4289,380.57,6530,6530,6500,8510,4590,6550,6510.25,1.46,0,819,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,588,3.13,0.22,12,0.05,2089.00,29829.00,8830,20240326,-26.05,6200,20250227,5.32,6750,-3.26,20250109,6200,5.32,20250227,8830,-26.05,20240326,6200,5.32,20250227,0.54,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250317,150326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,-20,5,-0.31,27367490,4204,373.03,6530,6530,6500,8510,4590,6550,6509.87,1.46,0,806,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,588,3.13,0.22,12,0.05,2089.00,29829.00,8830,20240326,-26.05,6200,20250227,5.32,6750,-3.26,20250109,6200,5.32,20250227,8830,-26.05,20240326,6200,5.32,20250227,0.54,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250317,140326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6510,-40,5,-0.61,26297710,4040,358.47,6530,6530,6500,8510,4590,6550,6509.33,1.46,0,789,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,586,3.12,0.22,12,0.04,2089.00,29829.00,8830,20240326,-26.27,6200,20250227,5.00,6750,-3.56,20250109,6200,5.00,20250227,8830,-26.27,20240326,6200,5.00,20250227,0.54,N,017650,500,45 억,,131041,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 20250318 160326 57 100.00 KOSDAQ 종이·목재 N N N N N 6520 -10 5 -0.15 18662200 2877 67.08 6500 6530 6430 8480 4580 6530 6486.69 1.47 0 -11 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 587 3.12 0.22 12 0.03 2089.00 29829.00 8830 20240326 -26.16 6200 20250227 5.16 6750 -3.41 20250109 6200 5.16 20250227 8830 -26.16 20240326 6200 5.16 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
3 20250318 150328 57 100.00 KOSDAQ 종이·목재 N N N N N 6530 0 3 0.00 16816890 2594 60.48 6500 6530 6430 8480 4580 6530 6483.00 1.47 0 -2 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 588 3.13 0.22 12 0.03 2089.00 29829.00 8830 20240326 -26.05 6200 20250227 5.32 6750 -3.26 20250109 6200 5.32 20250227 8830 -26.05 20240326 6200 5.32 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
4 20250318 140327 57 100.00 KOSDAQ 종이·목재 N N N N N 6470 -60 5 -0.92 13995180 2159 50.34 6500 6520 6430 8480 4580 6530 6482.25 1.47 0 -4 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 582 3.10 0.22 12 0.02 2089.00 29829.00 8830 20240326 -26.73 6200 20250227 4.35 6750 -4.15 20250109 6200 4.35 20250227 8830 -26.73 20240326 6200 4.35 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
5 20250318 130326 57 100.00 KOSDAQ 종이·목재 N N N N N 6520 -10 5 -0.15 13197970 2036 47.47 6500 6520 6430 8480 4580 6530 6482.30 1.47 0 -4 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 587 3.12 0.22 12 0.02 2089.00 29829.00 8830 20240326 -26.16 6200 20250227 5.16 6750 -3.41 20250109 6200 5.16 20250227 8830 -26.16 20240326 6200 5.16 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
6 20250318 120326 57 100.00 KOSDAQ 종이·목재 N N N N N 6520 -10 5 -0.15 11537090 1781 41.52 6500 6520 6430 8480 4580 6530 6477.87 1.47 0 -4 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 587 3.12 0.22 12 0.02 2089.00 29829.00 8830 20240326 -26.16 6200 20250227 5.16 6750 -3.41 20250109 6200 5.16 20250227 8830 -26.16 20240326 6200 5.16 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
7 20250318 110326 57 100.00 KOSDAQ 종이·목재 N N N N N 6480 -50 5 -0.77 8908820 1376 32.08 6500 6520 6430 8480 4580 6530 6474.43 1.47 0 -4 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 583 3.10 0.22 12 0.02 2089.00 29829.00 8830 20240326 -26.61 6200 20250227 4.52 6750 -4.00 20250109 6200 4.52 20250227 8830 -26.61 20240326 6200 4.52 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
8 20250318 100327 57 100.00 KOSDAQ 종이·목재 N N N N N 6510 -20 5 -0.31 4306970 664 15.48 6500 6520 6460 8480 4580 6530 6486.40 1.47 0 -4 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 586 3.12 0.22 12 0.01 2089.00 29829.00 8830 20240326 -26.27 6200 20250227 5.00 6750 -3.56 20250109 6200 5.00 20250227 8830 -26.27 20240326 6200 5.00 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
9 20250318 090327 57 100.00 KOSDAQ 종이·목재 N N N N N 6530 0 3 0.00 0 0 0.00 0 0 0 8480 4580 6530 0.00 1.47 0 0 6550 6540 6520 6510 6490 6545 6515 45 1950 500 4830 10 1 9000000 588 3.13 0.22 12 0.00 2089.00 29829.00 8830 20240326 -26.05 6200 20250227 5.32 6750 -3.26 20250109 6200 5.32 20250227 8830 -26.05 20240326 6200 5.32 20250227 0.55 N 017650 500 45 억 132162 N N 0 N 00 N
10 20250317 160327 57 100.00 KOSDAQ 종이·목재 N N N N N 6530 -20 5 -0.31 27922480 4289 380.57 6530 6530 6500 8510 4590 6550 6510.25 1.46 0 819 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 10 1 9000000 588 3.13 0.22 12 0.05 2089.00 29829.00 8830 20240326 -26.05 6200 20250227 5.32 6750 -3.26 20250109 6200 5.32 20250227 8830 -26.05 20240326 6200 5.32 20250227 0.54 N 017650 500 45 억 131041 N N 0 N 00 N
11 20250317 150326 57 100.00 KOSDAQ 종이·목재 N N N N N 6530 -20 5 -0.31 27367490 4204 373.03 6530 6530 6500 8510 4590 6550 6509.87 1.46 0 806 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 10 1 9000000 588 3.13 0.22 12 0.05 2089.00 29829.00 8830 20240326 -26.05 6200 20250227 5.32 6750 -3.26 20250109 6200 5.32 20250227 8830 -26.05 20240326 6200 5.32 20250227 0.54 N 017650 500 45 억 131041 N N 0 N 00 N
12 20250317 140326 57 100.00 KOSDAQ 종이·목재 N N N N N 6510 -40 5 -0.61 26297710 4040 358.47 6530 6530 6500 8510 4590 6550 6509.33 1.46 0 789 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 10 1 9000000 586 3.12 0.22 12 0.04 2089.00 29829.00 8830 20240326 -26.27 6200 20250227 5.00 6750 -3.56 20250109 6200 5.00 20250227 8830 -26.27 20240326 6200 5.00 20250227 0.54 N 017650 500 45 억 131041 N N 0 N 00 N