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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017650/price/prices-20250401.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
20250407,160310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6250,-210,5,-3.25,14800640,2355,58.42,6390,6450,6230,8390,4530,6460,6284.77,1.72,0,-37,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,563,4.25,0.20,12,0.03,1470.00,31098.00,8830,20240326,-29.22,6200,20250227,0.81,6750,-7.41,20250109,6200,0.81,20250227,8560,-26.99,20240408,6200,0.81,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250407,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6240,-220,5,-3.41,14419890,2294,56.91,6390,6450,6240,8390,4530,6460,6285.92,1.72,0,-28,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,562,4.24,0.20,12,0.03,1470.00,31098.00,8830,20240326,-29.33,6200,20250227,0.65,6750,-7.56,20250109,6200,0.65,20250227,8560,-27.10,20240408,6200,0.65,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250407,140312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6320,-140,5,-2.17,9921210,1575,39.07,6390,6450,6240,8390,4530,6460,6299.18,1.72,0,-40,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,569,4.30,0.20,12,0.02,1470.00,31098.00,8830,20240326,-28.43,6200,20250227,1.94,6750,-6.37,20250109,6200,1.94,20250227,8560,-26.17,20240408,6200,1.94,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250407,130310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6300,-160,5,-2.48,9410510,1494,37.06,6390,6450,6240,8390,4530,6460,6298.87,1.72,0,-40,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,567,4.29,0.20,12,0.02,1470.00,31098.00,8830,20240326,-28.65,6200,20250227,1.61,6750,-6.67,20250109,6200,1.61,20250227,8560,-26.40,20240408,6200,1.61,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250407,120310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6340,-120,5,-1.86,9284290,1474,36.57,6390,6450,6240,8390,4530,6460,6298.70,1.72,0,-40,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,571,4.31,0.20,12,0.02,1470.00,31098.00,8830,20240326,-28.20,6200,20250227,2.26,6750,-6.07,20250109,6200,2.26,20250227,8560,-25.93,20240408,6200,2.26,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250407,110311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6310,-150,5,-2.32,7229620,1149,28.50,6390,6450,6240,8390,4530,6460,6292.10,1.72,0,-26,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,568,4.29,0.20,12,0.01,1470.00,31098.00,8830,20240326,-28.54,6200,20250227,1.77,6750,-6.52,20250109,6200,1.77,20250227,8560,-26.29,20240408,6200,1.77,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250407,100311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6290,-170,5,-2.63,3816690,604,14.98,6390,6450,6250,8390,4530,6460,6319.02,1.72,0,-21,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,566,4.28,0.20,12,0.01,1470.00,31098.00,8830,20240326,-28.77,6200,20250227,1.45,6750,-6.81,20250109,6200,1.45,20250227,8560,-26.52,20240408,6200,1.45,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250407,090311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,-70,5,-1.08,741360,116,2.88,6390,6450,6390,8390,4530,6460,6391.03,1.72,0,0,6606,6532,6416,6342,6226,6475,6285,45,1930,500,4780,10,1,9000000,575,4.35,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8560,-25.35,20240408,6200,3.06,20250227,0.55,Y,017650,500,45 억,,154870,N,N,0,N,00,N
20250404,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6460,50,2,0.78,25564320,4031,435.78,6470,6490,6300,8330,4490,6410,6341.93,1.72,0,149,6523,6466,6413,6356,6303,6440,6330,45,1920,500,4740,10,1,9000000,581,4.39,0.21,12,0.04,1470.00,31098.00,8830,20240326,-26.84,6200,20250227,4.19,6750,-4.30,20250109,6200,4.19,20250227,8760,-26.26,20240404,6200,4.19,20250227,0.55,Y,017650,500,45 억,,154721,N,N,0,N,00,N
20250404,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6370,-40,5,-0.62,22558960,3563,385.19,6470,6490,6300,8330,4490,6410,6331.45,1.72,0,262,6523,6466,6413,6356,6303,6440,6330,45,1920,500,4740,10,1,9000000,573,4.33,0.20,12,0.04,1470.00,31098.00,8830,20240326,-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,,154721,N,N,0,N,00,N
20250404,140313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6360,-50,5,-0.78,22253670,3515,380.00,6470,6490,6300,8330,4490,6410,6331.06,1.72,0,286,6523,6466,6413,6356,6303,6440,6330,45,1920,500,4740,10,1,9000000,572,4.33,0.20,12,0.04,1470.00,31098.00,8830,20240326,-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,,154721,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 20250407 160310 57 100.00 KOSDAQ 종이·목재 N N N N N 6250 -210 5 -3.25 14800640 2355 58.42 6390 6450 6230 8390 4530 6460 6284.77 1.72 0 -37 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 10 1 9000000 563 4.25 0.20 12 0.03 1470.00 31098.00 8830 20240326 -29.22 6200 20250227 0.81 6750 -7.41 20250109 6200 0.81 20250227 8560 -26.99 20240408 6200 0.81 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
3 20250407 150312 57 100.00 KOSDAQ 종이·목재 N N N N N 6240 -220 5 -3.41 14419890 2294 56.91 6390 6450 6240 8390 4530 6460 6285.92 1.72 0 -28 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 10 1 9000000 562 4.24 0.20 12 0.03 1470.00 31098.00 8830 20240326 -29.33 6200 20250227 0.65 6750 -7.56 20250109 6200 0.65 20250227 8560 -27.10 20240408 6200 0.65 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
4 20250407 140312 57 100.00 KOSDAQ 종이·목재 N N N N N 6320 -140 5 -2.17 9921210 1575 39.07 6390 6450 6240 8390 4530 6460 6299.18 1.72 0 -40 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 10 1 9000000 569 4.30 0.20 12 0.02 1470.00 31098.00 8830 20240326 -28.43 6200 20250227 1.94 6750 -6.37 20250109 6200 1.94 20250227 8560 -26.17 20240408 6200 1.94 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
5 20250407 130310 57 100.00 KOSDAQ 종이·목재 N N N N N 6300 -160 5 -2.48 9410510 1494 37.06 6390 6450 6240 8390 4530 6460 6298.87 1.72 0 -40 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 10 1 9000000 567 4.29 0.20 12 0.02 1470.00 31098.00 8830 20240326 -28.65 6200 20250227 1.61 6750 -6.67 20250109 6200 1.61 20250227 8560 -26.40 20240408 6200 1.61 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
6 20250407 120310 57 100.00 KOSDAQ 종이·목재 N N N N N 6340 -120 5 -1.86 9284290 1474 36.57 6390 6450 6240 8390 4530 6460 6298.70 1.72 0 -40 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 10 1 9000000 571 4.31 0.20 12 0.02 1470.00 31098.00 8830 20240326 -28.20 6200 20250227 2.26 6750 -6.07 20250109 6200 2.26 20250227 8560 -25.93 20240408 6200 2.26 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
7 20250407 110311 57 100.00 KOSDAQ 종이·목재 N N N N N 6310 -150 5 -2.32 7229620 1149 28.50 6390 6450 6240 8390 4530 6460 6292.10 1.72 0 -26 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 10 1 9000000 568 4.29 0.20 12 0.01 1470.00 31098.00 8830 20240326 -28.54 6200 20250227 1.77 6750 -6.52 20250109 6200 1.77 20250227 8560 -26.29 20240408 6200 1.77 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
8 20250407 100311 57 100.00 KOSDAQ 종이·목재 N N N N N 6290 -170 5 -2.63 3816690 604 14.98 6390 6450 6250 8390 4530 6460 6319.02 1.72 0 -21 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 10 1 9000000 566 4.28 0.20 12 0.01 1470.00 31098.00 8830 20240326 -28.77 6200 20250227 1.45 6750 -6.81 20250109 6200 1.45 20250227 8560 -26.52 20240408 6200 1.45 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
9 20250407 090311 57 100.00 KOSDAQ 종이·목재 N N N N N 6390 -70 5 -1.08 741360 116 2.88 6390 6450 6390 8390 4530 6460 6391.03 1.72 0 0 6606 6532 6416 6342 6226 6475 6285 45 1930 500 4780 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 8560 -25.35 20240408 6200 3.06 20250227 0.55 Y 017650 500 45 억 154870 N N 0 N 00 N
10 20250404 160311 57 100.00 KOSDAQ 종이·목재 N N N N N 6460 50 2 0.78 25564320 4031 435.78 6470 6490 6300 8330 4490 6410 6341.93 1.72 0 149 6523 6466 6413 6356 6303 6440 6330 45 1920 500 4740 10 1 9000000 581 4.39 0.21 12 0.04 1470.00 31098.00 8830 20240326 -26.84 6200 20250227 4.19 6750 -4.30 20250109 6200 4.19 20250227 8760 -26.26 20240404 6200 4.19 20250227 0.55 Y 017650 500 45 억 154721 N N 0 N 00 N
11 20250404 150312 57 100.00 KOSDAQ 종이·목재 N N N N N 6370 -40 5 -0.62 22558960 3563 385.19 6470 6490 6300 8330 4490 6410 6331.45 1.72 0 262 6523 6466 6413 6356 6303 6440 6330 45 1920 500 4740 10 1 9000000 573 4.33 0.20 12 0.04 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 154721 N N 0 N 00 N
12 20250404 140313 57 100.00 KOSDAQ 종이·목재 N N N N N 6360 -50 5 -0.78 22253670 3515 380.00 6470 6490 6300 8330 4490 6410 6331.06 1.72 0 286 6523 6466 6413 6356 6303 6440 6330 45 1920 500 4740 10 1 9000000 572 4.33 0.20 12 0.04 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 154721 N N 0 N 00 N