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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,3919970,614,94.32,6400,6400,6370,8280,4460,6370,6384.32,1.22,0,-95,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250306,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,3460610,542,83.26,6400,6400,6370,8280,4460,6370,6384.89,1.22,0,-92,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250306,140317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,2727550,427,65.59,6400,6400,6380,8280,4460,6370,6387.70,1.22,0,-94,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250306,130316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,2587190,405,62.21,6400,6400,6380,8280,4460,6370,6388.12,1.22,0,-94,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250306,120317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6390,20,2,0.31,2216880,347,53.30,6400,6400,6380,8280,4460,6370,6388.70,1.22,0,-70,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,575,3.06,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.63,6200,20250227,3.06,6750,-5.33,20250109,6200,3.06,20250227,8830,-27.63,20240326,6200,3.06,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250306,110316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,1756800,275,42.24,6400,6400,6380,8280,4460,6370,6388.36,1.22,0,0,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250306,100317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6380,10,2,0.16,364310,57,8.76,6400,6400,6380,8280,4460,6370,6391.40,1.22,0,0,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,574,3.05,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.75,6200,20250227,2.90,6750,-5.48,20250109,6200,2.90,20250227,8830,-27.75,20240326,6200,2.90,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250306,090319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6400,30,2,0.47,166400,26,3.99,6400,6400,6400,8280,4460,6370,6400.00,1.22,0,0,6396,6382,6356,6342,6316,6390,6350,45,1910,500,4710,10,1,9000000,576,3.06,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.52,6200,20250227,3.23,6750,-5.19,20250109,6200,3.23,20250227,8830,-27.52,20240326,6200,3.23,20250227,0.53,N,017650,500,45 억,,109948,N,N,0,N,00,N
20250305,160314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6370,20,2,0.31,4129150,651,24.42,6350,6370,6330,8250,4450,6350,6342.78,1.22,0,-2,6430,6390,6350,6310,6270,6370,6290,45,1900,500,4690,10,1,9000000,573,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.86,6200,20250227,2.74,6750,-5.63,20250109,6200,2.74,20250227,8830,-27.86,20240326,6200,2.74,20250227,0.55,N,017650,500,45 억,,109950,N,N,0,N,00,N
20250305,150316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6370,20,2,0.31,4014490,633,23.74,6350,6370,6330,8250,4450,6350,6342.01,1.22,0,0,6430,6390,6350,6310,6270,6370,6290,45,1900,500,4690,10,1,9000000,573,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.86,6200,20250227,2.74,6750,-5.63,20250109,6200,2.74,20250227,8830,-27.86,20240326,6200,2.74,20250227,0.55,N,017650,500,45 억,,109950,N,N,0,N,00,N
20250305,140313,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6370,20,2,0.31,3906200,616,23.11,6350,6370,6330,8250,4450,6350,6341.23,1.22,0,0,6430,6390,6350,6310,6270,6370,6290,45,1900,500,4690,10,1,9000000,573,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.86,6200,20250227,2.74,6750,-5.63,20250109,6200,2.74,20250227,8830,-27.86,20240326,6200,2.74,20250227,0.55,N,017650,500,45 억,,109950,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 20250306 160317 57 100.00 KOSDAQ 종이·목재 N N N N N 6380 10 2 0.16 3919970 614 94.32 6400 6400 6370 8280 4460 6370 6384.32 1.22 0 -95 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 574 3.05 0.21 12 0.01 2089.00 29829.00 8830 20240326 -27.75 6200 20250227 2.90 6750 -5.48 20250109 6200 2.90 20250227 8830 -27.75 20240326 6200 2.90 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
3 20250306 150317 57 100.00 KOSDAQ 종이·목재 N N N N N 6380 10 2 0.16 3460610 542 83.26 6400 6400 6370 8280 4460 6370 6384.89 1.22 0 -92 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 574 3.05 0.21 12 0.01 2089.00 29829.00 8830 20240326 -27.75 6200 20250227 2.90 6750 -5.48 20250109 6200 2.90 20250227 8830 -27.75 20240326 6200 2.90 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
4 20250306 140317 57 100.00 KOSDAQ 종이·목재 N N N N N 6380 10 2 0.16 2727550 427 65.59 6400 6400 6380 8280 4460 6370 6387.70 1.22 0 -94 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 574 3.05 0.21 12 0.00 2089.00 29829.00 8830 20240326 -27.75 6200 20250227 2.90 6750 -5.48 20250109 6200 2.90 20250227 8830 -27.75 20240326 6200 2.90 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
5 20250306 130316 57 100.00 KOSDAQ 종이·목재 N N N N N 6380 10 2 0.16 2587190 405 62.21 6400 6400 6380 8280 4460 6370 6388.12 1.22 0 -94 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 574 3.05 0.21 12 0.00 2089.00 29829.00 8830 20240326 -27.75 6200 20250227 2.90 6750 -5.48 20250109 6200 2.90 20250227 8830 -27.75 20240326 6200 2.90 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
6 20250306 120317 57 100.00 KOSDAQ 종이·목재 N N N N N 6390 20 2 0.31 2216880 347 53.30 6400 6400 6380 8280 4460 6370 6388.70 1.22 0 -70 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 575 3.06 0.21 12 0.00 2089.00 29829.00 8830 20240326 -27.63 6200 20250227 3.06 6750 -5.33 20250109 6200 3.06 20250227 8830 -27.63 20240326 6200 3.06 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
7 20250306 110316 57 100.00 KOSDAQ 종이·목재 N N N N N 6380 10 2 0.16 1756800 275 42.24 6400 6400 6380 8280 4460 6370 6388.36 1.22 0 0 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 574 3.05 0.21 12 0.00 2089.00 29829.00 8830 20240326 -27.75 6200 20250227 2.90 6750 -5.48 20250109 6200 2.90 20250227 8830 -27.75 20240326 6200 2.90 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
8 20250306 100317 57 100.00 KOSDAQ 종이·목재 N N N N N 6380 10 2 0.16 364310 57 8.76 6400 6400 6380 8280 4460 6370 6391.40 1.22 0 0 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 574 3.05 0.21 12 0.00 2089.00 29829.00 8830 20240326 -27.75 6200 20250227 2.90 6750 -5.48 20250109 6200 2.90 20250227 8830 -27.75 20240326 6200 2.90 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
9 20250306 090319 57 100.00 KOSDAQ 종이·목재 N N N N N 6400 30 2 0.47 166400 26 3.99 6400 6400 6400 8280 4460 6370 6400.00 1.22 0 0 6396 6382 6356 6342 6316 6390 6350 45 1910 500 4710 10 1 9000000 576 3.06 0.21 12 0.00 2089.00 29829.00 8830 20240326 -27.52 6200 20250227 3.23 6750 -5.19 20250109 6200 3.23 20250227 8830 -27.52 20240326 6200 3.23 20250227 0.53 N 017650 500 45 억 109948 N N 0 N 00 N
10 20250305 160314 57 100.00 KOSDAQ 종이·목재 N N N N N 6370 20 2 0.31 4129150 651 24.42 6350 6370 6330 8250 4450 6350 6342.78 1.22 0 -2 6430 6390 6350 6310 6270 6370 6290 45 1900 500 4690 10 1 9000000 573 3.05 0.21 12 0.01 2089.00 29829.00 8830 20240326 -27.86 6200 20250227 2.74 6750 -5.63 20250109 6200 2.74 20250227 8830 -27.86 20240326 6200 2.74 20250227 0.55 N 017650 500 45 억 109950 N N 0 N 00 N
11 20250305 150316 57 100.00 KOSDAQ 종이·목재 N N N N N 6370 20 2 0.31 4014490 633 23.74 6350 6370 6330 8250 4450 6350 6342.01 1.22 0 0 6430 6390 6350 6310 6270 6370 6290 45 1900 500 4690 10 1 9000000 573 3.05 0.21 12 0.01 2089.00 29829.00 8830 20240326 -27.86 6200 20250227 2.74 6750 -5.63 20250109 6200 2.74 20250227 8830 -27.86 20240326 6200 2.74 20250227 0.55 N 017650 500 45 억 109950 N N 0 N 00 N
12 20250305 140313 57 100.00 KOSDAQ 종이·목재 N N N N N 6370 20 2 0.31 3906200 616 23.11 6350 6370 6330 8250 4450 6350 6341.23 1.22 0 0 6430 6390 6350 6310 6270 6370 6290 45 1900 500 4690 10 1 9000000 573 3.05 0.21 12 0.01 2089.00 29829.00 8830 20240326 -27.86 6200 20250227 2.74 6750 -5.63 20250109 6200 2.74 20250227 8830 -27.86 20240326 6200 2.74 20250227 0.55 N 017650 500 45 억 109950 N N 0 N 00 N