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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,20,2,0.30,17427270,2646,40.54,6580,6610,6550,8550,4610,6580,6586.27,1.79,0,33,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,594,4.49,0.21,12,0.03,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8450,-21.89,20240411,6130,7.67,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250411,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,20,2,0.30,16707870,2537,38.87,6580,6610,6550,8550,4610,6580,6585.68,1.79,0,34,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,594,4.49,0.21,12,0.03,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8450,-21.89,20240411,6130,7.67,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250411,140317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,20,2,0.30,15389470,2337,35.81,6580,6610,6550,8550,4610,6580,6585.14,1.79,0,28,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,594,4.49,0.21,12,0.03,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8450,-21.89,20240411,6130,7.67,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250411,130318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,20,2,0.30,12968830,1970,30.18,6580,6600,6550,8550,4610,6580,6583.16,1.79,0,14,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,594,4.49,0.21,12,0.02,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8450,-21.89,20240411,6130,7.67,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250411,120318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,10,2,0.15,12005380,1824,27.95,6580,6600,6550,8550,4610,6580,6581.90,1.79,0,14,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,593,4.48,0.21,12,0.02,1470.00,31098.00,8760,20240404,-24.77,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8450,-22.01,20240411,6130,7.50,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250411,110317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,10,2,0.15,8846700,1345,20.61,6580,6600,6550,8550,4610,6580,6577.47,1.79,0,-3,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,593,4.48,0.21,12,0.01,1470.00,31098.00,8760,20240404,-24.77,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8450,-22.01,20240411,6130,7.50,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250411,100318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,0,3,0.00,8747870,1330,20.38,6580,6600,6550,8550,4610,6580,6577.35,1.79,0,-5,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,592,4.48,0.21,12,0.01,1470.00,31098.00,8760,20240404,-24.89,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8450,-22.13,20240411,6130,7.34,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250411,090319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,0,3,0.00,78870,12,0.18,6580,6580,6570,8550,4610,6580,6572.50,1.79,0,0,6753,6666,6533,6446,6313,6710,6490,45,1970,500,4860,10,1,9000000,592,4.48,0.21,12,0.00,1470.00,31098.00,8760,20240404,-24.89,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8450,-22.13,20240411,6130,7.34,20250408,0.54,Y,017650,500,45 억,,161112,N,N,0,N,00,N
20250410,160316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,190,2,2.97,42876090,6527,42.00,6470,6620,6400,8300,4480,6390,6569.03,1.79,0,-216,6636,6512,6406,6282,6176,6575,6345,45,1910,500,4720,10,1,9000000,592,4.48,0.21,12,0.07,1470.00,31098.00,8760,20240404,-24.89,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8450,-22.13,20240411,6130,7.34,20250408,0.54,Y,017650,500,45 억,,161328,N,N,0,N,00,N
20250410,150316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,190,2,2.97,41721260,6351,40.86,6470,6620,6400,8300,4480,6390,6569.24,1.79,0,-215,6636,6512,6406,6282,6176,6575,6345,45,1910,500,4720,10,1,9000000,592,4.48,0.21,12,0.07,1470.00,31098.00,8760,20240404,-24.89,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8450,-22.13,20240411,6130,7.34,20250408,0.54,Y,017650,500,45 억,,161328,N,N,0,N,00,N
20250410,140317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,130,2,2.03,30949040,4710,30.30,6470,6620,6400,8300,4480,6390,6570.92,1.79,0,-213,6636,6512,6406,6282,6176,6575,6345,45,1910,500,4720,10,1,9000000,587,4.44,0.21,12,0.05,1470.00,31098.00,8760,20240404,-25.57,6130,20250408,6.36,6750,-3.41,20250109,6130,6.36,20250408,8450,-22.84,20240411,6130,6.36,20250408,0.54,Y,017650,500,45 억,,161328,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 20250411 160315 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 20 2 0.30 17427270 2646 40.54 6580 6610 6550 8550 4610 6580 6586.27 1.79 0 33 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 594 4.49 0.21 12 0.03 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8450 -21.89 20240411 6130 7.67 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
3 20250411 150317 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 20 2 0.30 16707870 2537 38.87 6580 6610 6550 8550 4610 6580 6585.68 1.79 0 34 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 594 4.49 0.21 12 0.03 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8450 -21.89 20240411 6130 7.67 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
4 20250411 140317 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 20 2 0.30 15389470 2337 35.81 6580 6610 6550 8550 4610 6580 6585.14 1.79 0 28 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 594 4.49 0.21 12 0.03 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8450 -21.89 20240411 6130 7.67 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
5 20250411 130318 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 20 2 0.30 12968830 1970 30.18 6580 6600 6550 8550 4610 6580 6583.16 1.79 0 14 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 594 4.49 0.21 12 0.02 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8450 -21.89 20240411 6130 7.67 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
6 20250411 120318 57 100.00 KOSDAQ 종이·목재 N N N N N 6590 10 2 0.15 12005380 1824 27.95 6580 6600 6550 8550 4610 6580 6581.90 1.79 0 14 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 593 4.48 0.21 12 0.02 1470.00 31098.00 8760 20240404 -24.77 6130 20250408 7.50 6750 -2.37 20250109 6130 7.50 20250408 8450 -22.01 20240411 6130 7.50 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
7 20250411 110317 57 100.00 KOSDAQ 종이·목재 N N N N N 6590 10 2 0.15 8846700 1345 20.61 6580 6600 6550 8550 4610 6580 6577.47 1.79 0 -3 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 593 4.48 0.21 12 0.01 1470.00 31098.00 8760 20240404 -24.77 6130 20250408 7.50 6750 -2.37 20250109 6130 7.50 20250408 8450 -22.01 20240411 6130 7.50 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
8 20250411 100318 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 0 3 0.00 8747870 1330 20.38 6580 6600 6550 8550 4610 6580 6577.35 1.79 0 -5 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 592 4.48 0.21 12 0.01 1470.00 31098.00 8760 20240404 -24.89 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8450 -22.13 20240411 6130 7.34 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
9 20250411 090319 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 0 3 0.00 78870 12 0.18 6580 6580 6570 8550 4610 6580 6572.50 1.79 0 0 6753 6666 6533 6446 6313 6710 6490 45 1970 500 4860 10 1 9000000 592 4.48 0.21 12 0.00 1470.00 31098.00 8760 20240404 -24.89 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8450 -22.13 20240411 6130 7.34 20250408 0.54 Y 017650 500 45 억 161112 N N 0 N 00 N
10 20250410 160316 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 190 2 2.97 42876090 6527 42.00 6470 6620 6400 8300 4480 6390 6569.03 1.79 0 -216 6636 6512 6406 6282 6176 6575 6345 45 1910 500 4720 10 1 9000000 592 4.48 0.21 12 0.07 1470.00 31098.00 8760 20240404 -24.89 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8450 -22.13 20240411 6130 7.34 20250408 0.54 Y 017650 500 45 억 161328 N N 0 N 00 N
11 20250410 150316 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 190 2 2.97 41721260 6351 40.86 6470 6620 6400 8300 4480 6390 6569.24 1.79 0 -215 6636 6512 6406 6282 6176 6575 6345 45 1910 500 4720 10 1 9000000 592 4.48 0.21 12 0.07 1470.00 31098.00 8760 20240404 -24.89 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8450 -22.13 20240411 6130 7.34 20250408 0.54 Y 017650 500 45 억 161328 N N 0 N 00 N
12 20250410 140317 57 100.00 KOSDAQ 종이·목재 N N N N N 6520 130 2 2.03 30949040 4710 30.30 6470 6620 6400 8300 4480 6390 6570.92 1.79 0 -213 6636 6512 6406 6282 6176 6575 6345 45 1910 500 4720 10 1 9000000 587 4.44 0.21 12 0.05 1470.00 31098.00 8760 20240404 -25.57 6130 20250408 6.36 6750 -3.41 20250109 6130 6.36 20250408 8450 -22.84 20240411 6130 6.36 20250408 0.54 Y 017650 500 45 억 161328 N N 0 N 00 N