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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-30,5,-0.46,25658680,3942,349.78,6530,6530,6500,8510,4590,6550,6509.05,1.46,0,742,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,587,3.12,0.22,12,0.04,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.54,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250317,120325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-30,5,-0.46,15949120,2449,217.30,6530,6530,6500,8510,4590,6550,6512.50,1.46,0,478,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,587,3.12,0.22,12,0.03,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.54,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250317,110325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-30,5,-0.46,14443100,2218,196.81,6530,6530,6500,8510,4590,6550,6511.77,1.46,0,478,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,587,3.12,0.22,12,0.02,2089.00,29829.00,8830,20240326,-26.16,6200,20250227,5.16,6750,-3.41,20250109,6200,5.16,20250227,8830,-26.16,20240326,6200,5.16,20250227,0.54,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250317,100327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,-20,5,-0.31,9716500,1493,132.48,6530,6530,6500,8510,4590,6550,6508.04,1.46,0,256,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,588,3.13,0.22,12,0.02,2089.00,29829.00,8830,20240326,-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
20250317,090326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6530,-20,5,-0.31,796660,122,10.83,6530,6530,6530,8510,4590,6550,6530.00,1.46,0,-18,6676,6612,6486,6422,6296,6645,6455,45,1960,500,4840,10,1,9000000,588,3.13,0.22,12,0.00,2089.00,29829.00,8830,20240326,-26.05,6200,20250227,5.32,6750,-3.26,20250109,6200,5.32,20250227,8830,-26.05,20240326,6200,5.32,20250227,0.54,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250314,160325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6550,160,2,2.50,7250410,1126,12.77,6360,6550,6360,8300,4480,6390,6438.99,1.46,0,0,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,590,3.14,0.22,12,0.01,2089.00,29829.00,8830,20240326,-25.82,6200,20250227,5.65,6750,-2.96,20250109,6200,5.65,20250227,8830,-25.82,20240326,6200,5.65,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250314,150327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6460,70,2,1.10,5947690,926,10.50,6360,6470,6360,8300,4480,6390,6422.99,1.46,0,2,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,581,3.09,0.22,12,0.01,2089.00,29829.00,8830,20240326,-26.84,6200,20250227,4.19,6750,-4.30,20250109,6200,4.19,20250227,8830,-26.84,20240326,6200,4.19,20250227,0.53,N,017650,500,45 억,,131041,N,N,0,N,00,N
20250314,140325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6460,70,2,1.10,4390790,685,7.77,6360,6460,6360,8300,4480,6390,6409.91,1.46,0,5,6456,6422,6356,6322,6256,6440,6340,45,1910,500,4720,10,1,9000000,581,3.09,0.22,12,0.01,2089.00,29829.00,8830,20240326,-26.84,6200,20250227,4.19,6750,-4.30,20250109,6200,4.19,20250227,8830,-26.84,20240326,6200,4.19,20250227,0.53,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 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
3 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
4 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
5 20250317 130325 57 100.00 KOSDAQ 종이·목재 N N N N N 6520 -30 5 -0.46 25658680 3942 349.78 6530 6530 6500 8510 4590 6550 6509.05 1.46 0 742 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 10 1 9000000 587 3.12 0.22 12 0.04 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 0.54 N 017650 500 45 억 131041 N N 0 N 00 N
6 20250317 120325 57 100.00 KOSDAQ 종이·목재 N N N N N 6520 -30 5 -0.46 15949120 2449 217.30 6530 6530 6500 8510 4590 6550 6512.50 1.46 0 478 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 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 0.54 N 017650 500 45 억 131041 N N 0 N 00 N
7 20250317 110325 57 100.00 KOSDAQ 종이·목재 N N N N N 6520 -30 5 -0.46 14443100 2218 196.81 6530 6530 6500 8510 4590 6550 6511.77 1.46 0 478 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 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 0.54 N 017650 500 45 억 131041 N N 0 N 00 N
8 20250317 100327 57 100.00 KOSDAQ 종이·목재 N N N N N 6530 -20 5 -0.31 9716500 1493 132.48 6530 6530 6500 8510 4590 6550 6508.04 1.46 0 256 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 10 1 9000000 588 3.13 0.22 12 0.02 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
9 20250317 090326 57 100.00 KOSDAQ 종이·목재 N N N N N 6530 -20 5 -0.31 796660 122 10.83 6530 6530 6530 8510 4590 6550 6530.00 1.46 0 -18 6676 6612 6486 6422 6296 6645 6455 45 1960 500 4840 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 0.54 N 017650 500 45 억 131041 N N 0 N 00 N
10 20250314 160325 57 100.00 KOSDAQ 종이·목재 N N N N N 6550 160 2 2.50 7250410 1126 12.77 6360 6550 6360 8300 4480 6390 6438.99 1.46 0 0 6456 6422 6356 6322 6256 6440 6340 45 1910 500 4720 10 1 9000000 590 3.14 0.22 12 0.01 2089.00 29829.00 8830 20240326 -25.82 6200 20250227 5.65 6750 -2.96 20250109 6200 5.65 20250227 8830 -25.82 20240326 6200 5.65 20250227 0.53 N 017650 500 45 억 131041 N N 0 N 00 N
11 20250314 150327 57 100.00 KOSDAQ 종이·목재 N N N N N 6460 70 2 1.10 5947690 926 10.50 6360 6470 6360 8300 4480 6390 6422.99 1.46 0 2 6456 6422 6356 6322 6256 6440 6340 45 1910 500 4720 10 1 9000000 581 3.09 0.22 12 0.01 2089.00 29829.00 8830 20240326 -26.84 6200 20250227 4.19 6750 -4.30 20250109 6200 4.19 20250227 8830 -26.84 20240326 6200 4.19 20250227 0.53 N 017650 500 45 억 131041 N N 0 N 00 N
12 20250314 140325 57 100.00 KOSDAQ 종이·목재 N N N N N 6460 70 2 1.10 4390790 685 7.77 6360 6460 6360 8300 4480 6390 6409.91 1.46 0 5 6456 6422 6356 6322 6256 6440 6340 45 1910 500 4720 10 1 9000000 581 3.09 0.22 12 0.01 2089.00 29829.00 8830 20240326 -26.84 6200 20250227 4.19 6750 -4.30 20250109 6200 4.19 20250227 8830 -26.84 20240326 6200 4.19 20250227 0.53 N 017650 500 45 억 131041 N N 0 N 00 N