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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017650/price/prices-20250201.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
20250219,160326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,0,3,0.00,19806790,3149,36.27,6300,6300,6270,8190,4410,6300,6289.87,1.22,0,-106,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,567,3.02,0.21,12,0.03,2089.00,29829.00,8830,20240326,-28.65,6270,20250219,0.48,6750,-6.67,20250109,6270,0.48,20250219,8830,-28.65,20240326,6270,0.48,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250219,150328,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,0,3,0.00,13172900,2096,24.14,6300,6300,6270,8190,4410,6300,6284.78,1.22,0,-106,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,567,3.02,0.21,12,0.02,2089.00,29829.00,8830,20240326,-28.65,6270,20250219,0.48,6750,-6.67,20250109,6270,0.48,20250219,8830,-28.65,20240326,6270,0.48,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250219,140326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,0,3,0.00,8891520,1414,16.29,6300,6300,6270,8190,4410,6300,6288.20,1.22,0,-104,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,567,3.02,0.21,12,0.02,2089.00,29829.00,8830,20240326,-28.65,6270,20250219,0.48,6750,-6.67,20250109,6270,0.48,20250219,8830,-28.65,20240326,6270,0.48,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250219,130326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,0,3,0.00,8185920,1302,15.00,6300,6300,6270,8190,4410,6300,6287.19,1.22,0,-104,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,567,3.02,0.21,12,0.01,2089.00,29829.00,8830,20240326,-28.65,6270,20250219,0.48,6750,-6.67,20250109,6270,0.48,20250219,8830,-28.65,20240326,6270,0.48,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250219,120326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,0,3,0.00,7719730,1228,14.15,6300,6300,6270,8190,4410,6300,6286.43,1.22,0,-104,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,567,3.02,0.21,12,0.01,2089.00,29829.00,8830,20240326,-28.65,6270,20250219,0.48,6750,-6.67,20250109,6270,0.48,20250219,8830,-28.65,20240326,6270,0.48,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250219,110327,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6290,-10,5,-0.16,4265340,679,7.82,6300,6300,6270,8190,4410,6300,6281.80,1.22,0,-66,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,566,3.01,0.21,12,0.01,2089.00,29829.00,8830,20240326,-28.77,6270,20250219,0.32,6750,-6.81,20250109,6270,0.32,20250219,8830,-28.77,20240326,6270,0.32,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250219,100326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6280,-20,5,-0.32,2470590,393,4.53,6300,6300,6270,8190,4410,6300,6286.49,1.22,0,-66,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,565,3.01,0.21,12,0.00,2089.00,29829.00,8830,20240326,-28.88,6270,20250219,0.16,6750,-6.96,20250109,6270,0.16,20250219,8830,-28.88,20240326,6270,0.16,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250219,090327,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,0,3,0.00,686670,109,1.26,6300,6300,6270,8190,4410,6300,6299.72,1.22,0,-66,6466,6382,6326,6242,6186,6355,6215,45,1890,500,4660,10,1,9000000,567,3.02,0.21,12,0.00,2089.00,29829.00,8830,20240326,-28.65,6270,20250219,0.48,6750,-6.67,20250109,6270,0.48,20250219,8830,-28.65,20240326,6270,0.48,20250219,0.52,N,017650,500,45 억,,110247,N,N,0,N,00,N
20250218,160325,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,-40,5,-0.63,54742760,8681,71.95,6410,6410,6270,8240,4440,6340,6306.04,1.23,0,-10,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,567,3.02,0.21,12,0.10,2089.00,29829.00,8830,20240326,-28.65,6270,20250218,0.48,6750,-6.67,20250109,6270,0.48,20250218,8830,-28.65,20240326,6270,0.48,20250218,0.52,N,017650,500,45 억,,110257,N,N,0,N,00,N
20250218,150326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,-40,5,-0.63,48127760,7631,63.25,6410,6410,6270,8240,4440,6340,6306.87,1.23,0,-10,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,567,3.02,0.21,12,0.08,2089.00,29829.00,8830,20240326,-28.65,6270,20250218,0.48,6750,-6.67,20250109,6270,0.48,20250218,8830,-28.65,20240326,6270,0.48,20250218,0.52,N,017650,500,45 억,,110257,N,N,0,N,00,N
20250218,140326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,-40,5,-0.63,45488060,7212,59.78,6410,6410,6270,8240,4440,6340,6307.27,1.23,0,-44,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,567,3.02,0.21,12,0.08,2089.00,29829.00,8830,20240326,-28.65,6270,20250218,0.48,6750,-6.67,20250109,6270,0.48,20250218,8830,-28.65,20240326,6270,0.48,20250218,0.52,N,017650,500,45 억,,110257,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 20250219 160326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 0 3 0.00 19806790 3149 36.27 6300 6300 6270 8190 4410 6300 6289.87 1.22 0 -106 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 567 3.02 0.21 12 0.03 2089.00 29829.00 8830 20240326 -28.65 6270 20250219 0.48 6750 -6.67 20250109 6270 0.48 20250219 8830 -28.65 20240326 6270 0.48 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
3 20250219 150328 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 0 3 0.00 13172900 2096 24.14 6300 6300 6270 8190 4410 6300 6284.78 1.22 0 -106 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 567 3.02 0.21 12 0.02 2089.00 29829.00 8830 20240326 -28.65 6270 20250219 0.48 6750 -6.67 20250109 6270 0.48 20250219 8830 -28.65 20240326 6270 0.48 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
4 20250219 140326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 0 3 0.00 8891520 1414 16.29 6300 6300 6270 8190 4410 6300 6288.20 1.22 0 -104 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 567 3.02 0.21 12 0.02 2089.00 29829.00 8830 20240326 -28.65 6270 20250219 0.48 6750 -6.67 20250109 6270 0.48 20250219 8830 -28.65 20240326 6270 0.48 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
5 20250219 130326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 0 3 0.00 8185920 1302 15.00 6300 6300 6270 8190 4410 6300 6287.19 1.22 0 -104 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 567 3.02 0.21 12 0.01 2089.00 29829.00 8830 20240326 -28.65 6270 20250219 0.48 6750 -6.67 20250109 6270 0.48 20250219 8830 -28.65 20240326 6270 0.48 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
6 20250219 120326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 0 3 0.00 7719730 1228 14.15 6300 6300 6270 8190 4410 6300 6286.43 1.22 0 -104 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 567 3.02 0.21 12 0.01 2089.00 29829.00 8830 20240326 -28.65 6270 20250219 0.48 6750 -6.67 20250109 6270 0.48 20250219 8830 -28.65 20240326 6270 0.48 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
7 20250219 110327 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6290 -10 5 -0.16 4265340 679 7.82 6300 6300 6270 8190 4410 6300 6281.80 1.22 0 -66 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 566 3.01 0.21 12 0.01 2089.00 29829.00 8830 20240326 -28.77 6270 20250219 0.32 6750 -6.81 20250109 6270 0.32 20250219 8830 -28.77 20240326 6270 0.32 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
8 20250219 100326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6280 -20 5 -0.32 2470590 393 4.53 6300 6300 6270 8190 4410 6300 6286.49 1.22 0 -66 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 565 3.01 0.21 12 0.00 2089.00 29829.00 8830 20240326 -28.88 6270 20250219 0.16 6750 -6.96 20250109 6270 0.16 20250219 8830 -28.88 20240326 6270 0.16 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
9 20250219 090327 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 0 3 0.00 686670 109 1.26 6300 6300 6270 8190 4410 6300 6299.72 1.22 0 -66 6466 6382 6326 6242 6186 6355 6215 45 1890 500 4660 10 1 9000000 567 3.02 0.21 12 0.00 2089.00 29829.00 8830 20240326 -28.65 6270 20250219 0.48 6750 -6.67 20250109 6270 0.48 20250219 8830 -28.65 20240326 6270 0.48 20250219 0.52 N 017650 500 45 억 110247 N N 0 N 00 N
10 20250218 160325 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 -40 5 -0.63 54742760 8681 71.95 6410 6410 6270 8240 4440 6340 6306.04 1.23 0 -10 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 567 3.02 0.21 12 0.10 2089.00 29829.00 8830 20240326 -28.65 6270 20250218 0.48 6750 -6.67 20250109 6270 0.48 20250218 8830 -28.65 20240326 6270 0.48 20250218 0.52 N 017650 500 45 억 110257 N N 0 N 00 N
11 20250218 150326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 -40 5 -0.63 48127760 7631 63.25 6410 6410 6270 8240 4440 6340 6306.87 1.23 0 -10 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 567 3.02 0.21 12 0.08 2089.00 29829.00 8830 20240326 -28.65 6270 20250218 0.48 6750 -6.67 20250109 6270 0.48 20250218 8830 -28.65 20240326 6270 0.48 20250218 0.52 N 017650 500 45 억 110257 N N 0 N 00 N
12 20250218 140326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6300 -40 5 -0.63 45488060 7212 59.78 6410 6410 6270 8240 4440 6340 6307.27 1.23 0 -44 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 567 3.02 0.21 12 0.08 2089.00 29829.00 8830 20240326 -28.65 6270 20250218 0.48 6750 -6.67 20250109 6270 0.48 20250218 8830 -28.65 20240326 6270 0.48 20250218 0.52 N 017650 500 45 억 110257 N N 0 N 00 N