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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6650,0,3,0.00,17265960,2597,60.95,6600,6710,6600,8640,4660,6650,6648.43,1.48,0,-15,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,599,3.18,0.22,12,0.03,2089.00,29829.00,8830,20240326,-24.69,6200,20250227,7.26,6750,-1.48,20250109,6200,7.26,20250227,8830,-24.69,20240326,6200,7.26,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250321,150328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6660,10,2,0.15,15334560,2306,54.12,6600,6710,6600,8640,4660,6650,6649.85,1.48,0,-12,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,599,3.19,0.22,12,0.03,2089.00,29829.00,8830,20240326,-24.58,6200,20250227,7.42,6750,-1.33,20250109,6200,7.42,20250227,8830,-24.58,20240326,6200,7.42,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250321,140328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6650,0,3,0.00,5772960,866,20.32,6600,6710,6600,8640,4660,6650,6666.24,1.48,0,-9,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,599,3.18,0.22,12,0.01,2089.00,29829.00,8830,20240326,-24.69,6200,20250227,7.26,6750,-1.48,20250109,6200,7.26,20250227,8830,-24.69,20240326,6200,7.26,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250321,130329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6670,20,2,0.30,4142460,621,14.57,6600,6710,6600,8640,4660,6650,6670.63,1.48,0,-9,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,600,3.19,0.22,12,0.01,2089.00,29829.00,8830,20240326,-24.46,6200,20250227,7.58,6750,-1.19,20250109,6200,7.58,20250227,8830,-24.46,20240326,6200,7.58,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250321,120330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6700,50,2,0.75,2474960,371,8.71,6600,6710,6600,8640,4660,6650,6671.05,1.48,0,-5,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,603,3.21,0.22,12,0.00,2089.00,29829.00,8830,20240326,-24.12,6200,20250227,8.06,6750,-0.74,20250109,6200,8.06,20250227,8830,-24.12,20240326,6200,8.06,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250321,110328,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6690,40,2,0.60,2287460,343,8.05,6600,6710,6600,8640,4660,6650,6668.98,1.48,0,6,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,602,3.20,0.22,12,0.00,2089.00,29829.00,8830,20240326,-24.24,6200,20250227,7.90,6750,-0.89,20250109,6200,7.90,20250227,8830,-24.24,20240326,6200,7.90,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250321,100330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6660,10,2,0.15,1183990,178,4.18,6600,6660,6600,8640,4660,6650,6651.63,1.48,0,5,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,599,3.19,0.22,12,0.00,2089.00,29829.00,8830,20240326,-24.58,6200,20250227,7.42,6750,-1.33,20250109,6200,7.42,20250227,8830,-24.58,20240326,6200,7.42,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250321,090330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6650,0,3,0.00,158500,24,0.56,6600,6650,6600,8640,4660,6650,6604.17,1.48,0,8,6830,6740,6630,6540,6430,6785,6585,45,1990,500,4920,10,1,9000000,599,3.18,0.22,12,0.00,2089.00,29829.00,8830,20240326,-24.69,6200,20250227,7.26,6750,-1.48,20250109,6200,7.26,20250227,8830,-24.69,20240326,6200,7.26,20250227,0.55,N,017650,500,45 억,,133477,N,N,0,N,00,N
20250320,160347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6650,70,2,1.06,28247515,4261,114.82,6520,6720,6520,8550,4610,6580,6629.32,1.49,0,-6,6753,6666,6573,6486,6393,6620,6440,45,1970,500,4860,10,1,9000000,599,3.18,0.22,12,0.05,2089.00,29829.00,8830,20240326,-24.69,6200,20250227,7.26,6750,-1.48,20250109,6200,7.26,20250227,8830,-24.69,20240326,6200,7.26,20250227,0.55,N,017650,500,45 억,,134268,N,N,0,N,00,N
20250320,150329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6650,70,2,1.06,26185455,3949,106.41,6520,6720,6520,8550,4610,6580,6630.91,1.49,0,-3,6753,6666,6573,6486,6393,6620,6440,45,1970,500,4860,10,1,9000000,599,3.18,0.22,12,0.04,2089.00,29829.00,8830,20240326,-24.69,6200,20250227,7.26,6750,-1.48,20250109,6200,7.26,20250227,8830,-24.69,20240326,6200,7.26,20250227,0.55,N,017650,500,45 억,,134268,N,N,0,N,00,N
20250320,140329,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6640,60,2,0.91,21525295,3243,87.39,6520,6720,6520,8550,4610,6580,6637.46,1.49,0,-1,6753,6666,6573,6486,6393,6620,6440,45,1970,500,4860,10,1,9000000,598,3.18,0.22,12,0.04,2089.00,29829.00,8830,20240326,-24.80,6200,20250227,7.10,6750,-1.63,20250109,6200,7.10,20250227,8830,-24.80,20240326,6200,7.10,20250227,0.55,N,017650,500,45 억,,134268,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 20250321 160328 57 100.00 KOSDAQ 종이·목재 N N N N N 6650 0 3 0.00 17265960 2597 60.95 6600 6710 6600 8640 4660 6650 6648.43 1.48 0 -15 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 599 3.18 0.22 12 0.03 2089.00 29829.00 8830 20240326 -24.69 6200 20250227 7.26 6750 -1.48 20250109 6200 7.26 20250227 8830 -24.69 20240326 6200 7.26 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
3 20250321 150328 57 100.00 KOSDAQ 종이·목재 N N N N N 6660 10 2 0.15 15334560 2306 54.12 6600 6710 6600 8640 4660 6650 6649.85 1.48 0 -12 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 599 3.19 0.22 12 0.03 2089.00 29829.00 8830 20240326 -24.58 6200 20250227 7.42 6750 -1.33 20250109 6200 7.42 20250227 8830 -24.58 20240326 6200 7.42 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
4 20250321 140328 57 100.00 KOSDAQ 종이·목재 N N N N N 6650 0 3 0.00 5772960 866 20.32 6600 6710 6600 8640 4660 6650 6666.24 1.48 0 -9 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 599 3.18 0.22 12 0.01 2089.00 29829.00 8830 20240326 -24.69 6200 20250227 7.26 6750 -1.48 20250109 6200 7.26 20250227 8830 -24.69 20240326 6200 7.26 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
5 20250321 130329 57 100.00 KOSDAQ 종이·목재 N N N N N 6670 20 2 0.30 4142460 621 14.57 6600 6710 6600 8640 4660 6650 6670.63 1.48 0 -9 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 600 3.19 0.22 12 0.01 2089.00 29829.00 8830 20240326 -24.46 6200 20250227 7.58 6750 -1.19 20250109 6200 7.58 20250227 8830 -24.46 20240326 6200 7.58 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
6 20250321 120330 57 100.00 KOSDAQ 종이·목재 N N N N N 6700 50 2 0.75 2474960 371 8.71 6600 6710 6600 8640 4660 6650 6671.05 1.48 0 -5 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 603 3.21 0.22 12 0.00 2089.00 29829.00 8830 20240326 -24.12 6200 20250227 8.06 6750 -0.74 20250109 6200 8.06 20250227 8830 -24.12 20240326 6200 8.06 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
7 20250321 110328 57 100.00 KOSDAQ 종이·목재 N N N N N 6690 40 2 0.60 2287460 343 8.05 6600 6710 6600 8640 4660 6650 6668.98 1.48 0 6 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 602 3.20 0.22 12 0.00 2089.00 29829.00 8830 20240326 -24.24 6200 20250227 7.90 6750 -0.89 20250109 6200 7.90 20250227 8830 -24.24 20240326 6200 7.90 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
8 20250321 100330 57 100.00 KOSDAQ 종이·목재 N N N N N 6660 10 2 0.15 1183990 178 4.18 6600 6660 6600 8640 4660 6650 6651.63 1.48 0 5 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 599 3.19 0.22 12 0.00 2089.00 29829.00 8830 20240326 -24.58 6200 20250227 7.42 6750 -1.33 20250109 6200 7.42 20250227 8830 -24.58 20240326 6200 7.42 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
9 20250321 090330 57 100.00 KOSDAQ 종이·목재 N N N N N 6650 0 3 0.00 158500 24 0.56 6600 6650 6600 8640 4660 6650 6604.17 1.48 0 8 6830 6740 6630 6540 6430 6785 6585 45 1990 500 4920 10 1 9000000 599 3.18 0.22 12 0.00 2089.00 29829.00 8830 20240326 -24.69 6200 20250227 7.26 6750 -1.48 20250109 6200 7.26 20250227 8830 -24.69 20240326 6200 7.26 20250227 0.55 N 017650 500 45 억 133477 N N 0 N 00 N
10 20250320 160347 57 100.00 KOSDAQ 종이·목재 N N N N N 6650 70 2 1.06 28247515 4261 114.82 6520 6720 6520 8550 4610 6580 6629.32 1.49 0 -6 6753 6666 6573 6486 6393 6620 6440 45 1970 500 4860 10 1 9000000 599 3.18 0.22 12 0.05 2089.00 29829.00 8830 20240326 -24.69 6200 20250227 7.26 6750 -1.48 20250109 6200 7.26 20250227 8830 -24.69 20240326 6200 7.26 20250227 0.55 N 017650 500 45 억 134268 N N 0 N 00 N
11 20250320 150329 57 100.00 KOSDAQ 종이·목재 N N N N N 6650 70 2 1.06 26185455 3949 106.41 6520 6720 6520 8550 4610 6580 6630.91 1.49 0 -3 6753 6666 6573 6486 6393 6620 6440 45 1970 500 4860 10 1 9000000 599 3.18 0.22 12 0.04 2089.00 29829.00 8830 20240326 -24.69 6200 20250227 7.26 6750 -1.48 20250109 6200 7.26 20250227 8830 -24.69 20240326 6200 7.26 20250227 0.55 N 017650 500 45 억 134268 N N 0 N 00 N
12 20250320 140329 57 100.00 KOSDAQ 종이·목재 N N N N N 6640 60 2 0.91 21525295 3243 87.39 6520 6720 6520 8550 4610 6580 6637.46 1.49 0 -1 6753 6666 6573 6486 6393 6620 6440 45 1970 500 4860 10 1 9000000 598 3.18 0.22 12 0.04 2089.00 29829.00 8830 20240326 -24.80 6200 20250227 7.10 6750 -1.63 20250109 6200 7.10 20250227 8830 -24.80 20240326 6200 7.10 20250227 0.55 N 017650 500 45 억 134268 N N 0 N 00 N