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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,20,2,0.30,17299330,2633,352.95,6580,6600,6540,8520,4600,6560,6570.20,1.80,0,10,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,592,4.48,0.21,12,0.03,1470.00,31098.00,8450,20240411,-22.13,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250422,150323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,20,2,0.30,17194050,2617,350.80,6580,6600,6540,8520,4600,6560,6570.14,1.80,0,10,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,592,4.48,0.21,12,0.03,1470.00,31098.00,8450,20240411,-22.13,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250422,140323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,30,2,0.46,14494550,2205,295.58,6580,6600,6540,8520,4600,6560,6573.49,1.80,0,5,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,593,4.48,0.21,12,0.02,1470.00,31098.00,8450,20240411,-22.01,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240423,6130,7.50,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250422,130322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,30,2,0.46,10514690,1598,214.21,6580,6600,6550,8520,4600,6560,6579.91,1.80,0,-12,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,593,4.48,0.21,12,0.02,1470.00,31098.00,8450,20240411,-22.01,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240423,6130,7.50,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250422,120323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,20,2,0.30,6125720,932,124.93,6580,6580,6550,8520,4600,6560,6572.66,1.80,0,-25,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,592,4.48,0.21,12,0.01,1470.00,31098.00,8450,20240411,-22.13,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250422,110323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,20,2,0.30,3692930,562,75.34,6580,6580,6550,8520,4600,6560,6571.05,1.80,0,8,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,592,4.48,0.21,12,0.01,1470.00,31098.00,8450,20240411,-22.13,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250422,100323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6570,10,2,0.15,314770,48,6.43,6580,6580,6550,8520,4600,6560,6557.71,1.80,0,-1,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,591,4.47,0.21,12,0.00,1470.00,31098.00,8450,20240411,-22.25,6130,20250408,7.18,6750,-2.67,20250109,6130,7.18,20250408,8400,-21.79,20240423,6130,7.18,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250422,090323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,20,2,0.30,6580,1,0.13,6580,6580,6580,8520,4600,6560,6580.00,1.80,0,0,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,592,4.48,0.21,12,0.00,1470.00,31098.00,8450,20240411,-22.13,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N
20250421,160317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6560,20,2,0.31,4882520,746,35.42,6540,6590,6530,8500,4580,6540,6544.93,1.80,0,0,6633,6586,6553,6506,6473,6570,6490,45,1960,500,4830,10,1,9000000,590,4.46,0.21,12,0.01,1470.00,31098.00,8460,20240409,-22.46,6130,20250408,7.01,6750,-2.81,20250109,6130,7.01,20250408,8400,-21.90,20240423,6130,7.01,20250408,0.53,Y,017650,500,45 억,,161971,N,N,0,N,00,N
20250421,150322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6560,20,2,0.31,4580760,700,33.24,6540,6590,6530,8500,4580,6540,6543.94,1.80,0,1,6633,6586,6553,6506,6473,6570,6490,45,1960,500,4830,10,1,9000000,590,4.46,0.21,12,0.01,1470.00,31098.00,8460,20240409,-22.46,6130,20250408,7.01,6750,-2.81,20250109,6130,7.01,20250408,8400,-21.90,20240423,6130,7.01,20250408,0.53,Y,017650,500,45 억,,161971,N,N,0,N,00,N
20250421,140322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6560,20,2,0.31,1743300,266,12.63,6540,6590,6540,8500,4580,6540,6553.76,1.80,0,-6,6633,6586,6553,6506,6473,6570,6490,45,1960,500,4830,10,1,9000000,590,4.46,0.21,12,0.00,1470.00,31098.00,8460,20240409,-22.46,6130,20250408,7.01,6750,-2.81,20250109,6130,7.01,20250408,8400,-21.90,20240423,6130,7.01,20250408,0.53,Y,017650,500,45 억,,161971,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 20250422 160318 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 20 2 0.30 17299330 2633 352.95 6580 6600 6540 8520 4600 6560 6570.20 1.80 0 10 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 592 4.48 0.21 12 0.03 1470.00 31098.00 8450 20240411 -22.13 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8400 -21.67 20240423 6130 7.34 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
3 20250422 150323 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 20 2 0.30 17194050 2617 350.80 6580 6600 6540 8520 4600 6560 6570.14 1.80 0 10 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 592 4.48 0.21 12 0.03 1470.00 31098.00 8450 20240411 -22.13 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8400 -21.67 20240423 6130 7.34 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
4 20250422 140323 57 100.00 KOSDAQ 종이·목재 N N N N N 6590 30 2 0.46 14494550 2205 295.58 6580 6600 6540 8520 4600 6560 6573.49 1.80 0 5 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 593 4.48 0.21 12 0.02 1470.00 31098.00 8450 20240411 -22.01 6130 20250408 7.50 6750 -2.37 20250109 6130 7.50 20250408 8400 -21.55 20240423 6130 7.50 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
5 20250422 130322 57 100.00 KOSDAQ 종이·목재 N N N N N 6590 30 2 0.46 10514690 1598 214.21 6580 6600 6550 8520 4600 6560 6579.91 1.80 0 -12 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 593 4.48 0.21 12 0.02 1470.00 31098.00 8450 20240411 -22.01 6130 20250408 7.50 6750 -2.37 20250109 6130 7.50 20250408 8400 -21.55 20240423 6130 7.50 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
6 20250422 120323 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 20 2 0.30 6125720 932 124.93 6580 6580 6550 8520 4600 6560 6572.66 1.80 0 -25 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 592 4.48 0.21 12 0.01 1470.00 31098.00 8450 20240411 -22.13 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8400 -21.67 20240423 6130 7.34 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
7 20250422 110323 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 20 2 0.30 3692930 562 75.34 6580 6580 6550 8520 4600 6560 6571.05 1.80 0 8 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 592 4.48 0.21 12 0.01 1470.00 31098.00 8450 20240411 -22.13 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8400 -21.67 20240423 6130 7.34 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
8 20250422 100323 57 100.00 KOSDAQ 종이·목재 N N N N N 6570 10 2 0.15 314770 48 6.43 6580 6580 6550 8520 4600 6560 6557.71 1.80 0 -1 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 591 4.47 0.21 12 0.00 1470.00 31098.00 8450 20240411 -22.25 6130 20250408 7.18 6750 -2.67 20250109 6130 7.18 20250408 8400 -21.79 20240423 6130 7.18 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
9 20250422 090323 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 20 2 0.30 6580 1 0.13 6580 6580 6580 8520 4600 6560 6580.00 1.80 0 0 6620 6590 6560 6530 6500 6605 6545 45 1960 500 4850 10 1 9000000 592 4.48 0.21 12 0.00 1470.00 31098.00 8450 20240411 -22.13 6130 20250408 7.34 6750 -2.52 20250109 6130 7.34 20250408 8400 -21.67 20240423 6130 7.34 20250408 0.53 Y 017650 500 45 억 161972 N N 0 N 00 N
10 20250421 160317 57 100.00 KOSDAQ 종이·목재 N N N N N 6560 20 2 0.31 4882520 746 35.42 6540 6590 6530 8500 4580 6540 6544.93 1.80 0 0 6633 6586 6553 6506 6473 6570 6490 45 1960 500 4830 10 1 9000000 590 4.46 0.21 12 0.01 1470.00 31098.00 8460 20240409 -22.46 6130 20250408 7.01 6750 -2.81 20250109 6130 7.01 20250408 8400 -21.90 20240423 6130 7.01 20250408 0.53 Y 017650 500 45 억 161971 N N 0 N 00 N
11 20250421 150322 57 100.00 KOSDAQ 종이·목재 N N N N N 6560 20 2 0.31 4580760 700 33.24 6540 6590 6530 8500 4580 6540 6543.94 1.80 0 1 6633 6586 6553 6506 6473 6570 6490 45 1960 500 4830 10 1 9000000 590 4.46 0.21 12 0.01 1470.00 31098.00 8460 20240409 -22.46 6130 20250408 7.01 6750 -2.81 20250109 6130 7.01 20250408 8400 -21.90 20240423 6130 7.01 20250408 0.53 Y 017650 500 45 억 161971 N N 0 N 00 N
12 20250421 140322 57 100.00 KOSDAQ 종이·목재 N N N N N 6560 20 2 0.31 1743300 266 12.63 6540 6590 6540 8500 4580 6540 6553.76 1.80 0 -6 6633 6586 6553 6506 6473 6570 6490 45 1960 500 4830 10 1 9000000 590 4.46 0.21 12 0.00 1470.00 31098.00 8460 20240409 -22.46 6130 20250408 7.01 6750 -2.81 20250109 6130 7.01 20250408 8400 -21.90 20240423 6130 7.01 20250408 0.53 Y 017650 500 45 억 161971 N N 0 N 00 N