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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,-20,5,-0.30,32495590,4932,186.39,6600,6600,6550,8580,4620,6600,6588.72,1.79,0,87,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,592,4.48,0.21,12,0.05,1470.00,31098.00,8760,20240404,-24.89,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
20250414,150318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,31752030,4819,182.12,6600,6600,6550,8580,4620,6600,6588.93,1.79,0,170,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.05,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240423,6130,7.67,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
20250414,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,30121830,4572,172.79,6600,6600,6550,8580,4620,6600,6588.33,1.79,0,164,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.05,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240423,6130,7.67,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
20250414,130318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,-20,5,-0.30,9488590,1444,54.57,6600,6600,6550,8580,4620,6600,6571.05,1.79,0,104,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,592,4.48,0.21,12,0.02,1470.00,31098.00,8760,20240404,-24.89,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
20250414,120319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,-20,5,-0.30,8580560,1306,49.36,6600,6600,6550,8580,4620,6600,6570.11,1.79,0,101,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,592,4.48,0.21,12,0.01,1470.00,31098.00,8760,20240404,-24.89,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
20250414,110317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,7317130,1114,42.10,6600,6600,6550,8580,4620,6600,6568.34,1.79,0,97,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.01,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240423,6130,7.67,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
20250414,100318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,0,3,0.00,1649370,251,9.49,6600,6600,6550,8580,4620,6600,6571.20,1.79,0,77,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,594,4.49,0.21,12,0.00,1470.00,31098.00,8760,20240404,-24.66,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240423,6130,7.67,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
20250414,090318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6560,-40,5,-0.61,657660,100,3.78,6600,6600,6560,8580,4620,6600,6576.60,1.79,0,0,6646,6622,6586,6562,6526,6635,6575,45,1980,500,4880,10,1,9000000,590,4.46,0.21,12,0.00,1470.00,31098.00,8760,20240404,-25.11,6130,20250408,7.01,6750,-2.81,20250109,6130,7.01,20250408,8400,-21.90,20240423,6130,7.01,20250408,0.53,Y,017650,500,45 억,,161145,N,N,0,N,00,N
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
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 20250414 160317 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 -20 5 -0.30 32495590 4932 186.39 6600 6600 6550 8580 4620 6600 6588.72 1.79 0 87 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 10 1 9000000 592 4.48 0.21 12 0.05 1470.00 31098.00 8760 20240404 -24.89 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 161145 N N 0 N 00 N
3 20250414 150318 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 0 3 0.00 31752030 4819 182.12 6600 6600 6550 8580 4620 6600 6588.93 1.79 0 170 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 10 1 9000000 594 4.49 0.21 12 0.05 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8400 -21.43 20240423 6130 7.67 20250408 0.53 Y 017650 500 45 억 161145 N N 0 N 00 N
4 20250414 140318 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 0 3 0.00 30121830 4572 172.79 6600 6600 6550 8580 4620 6600 6588.33 1.79 0 164 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 10 1 9000000 594 4.49 0.21 12 0.05 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8400 -21.43 20240423 6130 7.67 20250408 0.53 Y 017650 500 45 억 161145 N N 0 N 00 N
5 20250414 130318 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 -20 5 -0.30 9488590 1444 54.57 6600 6600 6550 8580 4620 6600 6571.05 1.79 0 104 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 10 1 9000000 592 4.48 0.21 12 0.02 1470.00 31098.00 8760 20240404 -24.89 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 161145 N N 0 N 00 N
6 20250414 120319 57 100.00 KOSDAQ 종이·목재 N N N N N 6580 -20 5 -0.30 8580560 1306 49.36 6600 6600 6550 8580 4620 6600 6570.11 1.79 0 101 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 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 8400 -21.67 20240423 6130 7.34 20250408 0.53 Y 017650 500 45 억 161145 N N 0 N 00 N
7 20250414 110317 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 0 3 0.00 7317130 1114 42.10 6600 6600 6550 8580 4620 6600 6568.34 1.79 0 97 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 10 1 9000000 594 4.49 0.21 12 0.01 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8400 -21.43 20240423 6130 7.67 20250408 0.53 Y 017650 500 45 억 161145 N N 0 N 00 N
8 20250414 100318 57 100.00 KOSDAQ 종이·목재 N N N N N 6600 0 3 0.00 1649370 251 9.49 6600 6600 6550 8580 4620 6600 6571.20 1.79 0 77 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 10 1 9000000 594 4.49 0.21 12 0.00 1470.00 31098.00 8760 20240404 -24.66 6130 20250408 7.67 6750 -2.22 20250109 6130 7.67 20250408 8400 -21.43 20240423 6130 7.67 20250408 0.53 Y 017650 500 45 억 161145 N N 0 N 00 N
9 20250414 090318 57 100.00 KOSDAQ 종이·목재 N N N N N 6560 -40 5 -0.61 657660 100 3.78 6600 6600 6560 8580 4620 6600 6576.60 1.79 0 0 6646 6622 6586 6562 6526 6635 6575 45 1980 500 4880 10 1 9000000 590 4.46 0.21 12 0.00 1470.00 31098.00 8760 20240404 -25.11 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 161145 N N 0 N 00 N
10 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
11 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
12 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