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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130325,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6270,-70,5,-1.10,36083320,5715,47.37,6410,6410,6270,8240,4440,6340,6313.79,1.23,0,-44,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,564,3.00,0.21,12,0.06,2089.00,29829.00,8830,20240326,-28.99,6270,20250218,0.00,6750,-7.11,20250109,6270,0.00,20250218,8830,-28.99,20240326,6270,0.00,20250218,0.52,N,017650,500,45 억,,110257,N,N,0,N,00,N
20250218,120325,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6320,-20,5,-0.32,17991740,2844,23.57,6410,6410,6310,8240,4440,6340,6326.21,1.23,0,-46,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,569,3.03,0.21,12,0.03,2089.00,29829.00,8830,20240326,-28.43,6310,20250218,0.16,6750,-6.37,20250109,6310,0.16,20250218,8830,-28.43,20240326,6310,0.16,20250218,0.52,N,017650,500,45 억,,110257,N,N,0,N,00,N
20250218,110326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6320,-20,5,-0.32,16552870,2616,21.68,6410,6410,6320,8240,4440,6340,6327.55,1.23,0,-46,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,569,3.03,0.21,12,0.03,2089.00,29829.00,8830,20240326,-28.43,6320,20250218,0.00,6750,-6.37,20250109,6320,0.00,20250218,8830,-28.43,20240326,6320,0.00,20250218,0.52,N,017650,500,45 억,,110257,N,N,0,N,00,N
20250218,100326,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6340,0,3,0.00,3132930,493,4.09,6410,6410,6320,8240,4440,6340,6354.83,1.23,0,-46,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,571,3.03,0.21,12,0.01,2089.00,29829.00,8830,20240326,-28.20,6320,20250218,0.32,6750,-6.07,20250109,6320,0.32,20250218,8830,-28.20,20240326,6320,0.32,20250218,0.52,N,017650,500,45 억,,110257,N,N,0,N,00,N
20250218,090326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6360,20,2,0.32,982870,154,1.28,6410,6410,6360,8240,4440,6340,6382.27,1.23,0,-35,6420,6380,6360,6320,6300,6370,6310,45,1900,500,4690,10,1,9000000,572,3.04,0.21,12,0.00,2089.00,29829.00,8830,20240326,-27.97,6340,20250214,0.32,6750,-5.78,20250109,6340,0.32,20250214,8830,-27.97,20240326,6340,0.32,20250214,0.52,N,017650,500,45 억,,110257,N,N,0,N,00,N
20250217,160325,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6340,-20,5,-0.31,76611050,12063,64.36,6400,6400,6340,8260,4460,6360,6350.91,1.23,0,-30,6466,6412,6376,6322,6286,6395,6305,45,1900,500,4700,10,1,9000000,571,3.03,0.21,12,0.13,2089.00,29829.00,8830,20240326,-28.20,6340,20250217,0.00,6750,-6.07,20250109,6340,0.00,20250217,8830,-28.20,20240326,6340,0.00,20250217,0.52,N,017650,500,45 억,,110287,N,N,0,N,00,N
20250217,150325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6350,-10,5,-0.16,67582420,10639,56.77,6400,6400,6350,8260,4460,6360,6352.33,1.23,0,-30,6466,6412,6376,6322,6286,6395,6305,45,1900,500,4700,10,1,9000000,572,3.04,0.21,12,0.12,2089.00,29829.00,8830,20240326,-28.09,6340,20250214,0.16,6750,-5.93,20250109,6340,0.16,20250214,8830,-28.09,20240326,6340,0.16,20250214,0.52,N,017650,500,45 억,,110287,N,N,0,N,00,N
20250217,140324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6360,0,3,0.00,56412600,8880,47.38,6400,6400,6350,8260,4460,6360,6352.77,1.23,0,-122,6466,6412,6376,6322,6286,6395,6305,45,1900,500,4700,10,1,9000000,572,3.04,0.21,12,0.10,2089.00,29829.00,8830,20240326,-27.97,6340,20250214,0.32,6750,-5.78,20250109,6340,0.32,20250214,8830,-27.97,20240326,6340,0.32,20250214,0.52,N,017650,500,45 억,,110287,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 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
3 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
4 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
5 20250218 130325 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6270 -70 5 -1.10 36083320 5715 47.37 6410 6410 6270 8240 4440 6340 6313.79 1.23 0 -44 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 564 3.00 0.21 12 0.06 2089.00 29829.00 8830 20240326 -28.99 6270 20250218 0.00 6750 -7.11 20250109 6270 0.00 20250218 8830 -28.99 20240326 6270 0.00 20250218 0.52 N 017650 500 45 억 110257 N N 0 N 00 N
6 20250218 120325 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6320 -20 5 -0.32 17991740 2844 23.57 6410 6410 6310 8240 4440 6340 6326.21 1.23 0 -46 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 569 3.03 0.21 12 0.03 2089.00 29829.00 8830 20240326 -28.43 6310 20250218 0.16 6750 -6.37 20250109 6310 0.16 20250218 8830 -28.43 20240326 6310 0.16 20250218 0.52 N 017650 500 45 억 110257 N N 0 N 00 N
7 20250218 110326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6320 -20 5 -0.32 16552870 2616 21.68 6410 6410 6320 8240 4440 6340 6327.55 1.23 0 -46 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 569 3.03 0.21 12 0.03 2089.00 29829.00 8830 20240326 -28.43 6320 20250218 0.00 6750 -6.37 20250109 6320 0.00 20250218 8830 -28.43 20240326 6320 0.00 20250218 0.52 N 017650 500 45 억 110257 N N 0 N 00 N
8 20250218 100326 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6340 0 3 0.00 3132930 493 4.09 6410 6410 6320 8240 4440 6340 6354.83 1.23 0 -46 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 571 3.03 0.21 12 0.01 2089.00 29829.00 8830 20240326 -28.20 6320 20250218 0.32 6750 -6.07 20250109 6320 0.32 20250218 8830 -28.20 20240326 6320 0.32 20250218 0.52 N 017650 500 45 억 110257 N N 0 N 00 N
9 20250218 090326 57 100.00 KOSDAQ 종이·목재 N N N N N 6360 20 2 0.32 982870 154 1.28 6410 6410 6360 8240 4440 6340 6382.27 1.23 0 -35 6420 6380 6360 6320 6300 6370 6310 45 1900 500 4690 10 1 9000000 572 3.04 0.21 12 0.00 2089.00 29829.00 8830 20240326 -27.97 6340 20250214 0.32 6750 -5.78 20250109 6340 0.32 20250214 8830 -27.97 20240326 6340 0.32 20250214 0.52 N 017650 500 45 억 110257 N N 0 N 00 N
10 20250217 160325 57 100.00 KOSDAQ 신저가 종이·목재 N N N N N 6340 -20 5 -0.31 76611050 12063 64.36 6400 6400 6340 8260 4460 6360 6350.91 1.23 0 -30 6466 6412 6376 6322 6286 6395 6305 45 1900 500 4700 10 1 9000000 571 3.03 0.21 12 0.13 2089.00 29829.00 8830 20240326 -28.20 6340 20250217 0.00 6750 -6.07 20250109 6340 0.00 20250217 8830 -28.20 20240326 6340 0.00 20250217 0.52 N 017650 500 45 억 110287 N N 0 N 00 N
11 20250217 150325 57 100.00 KOSDAQ 종이·목재 N N N N N 6350 -10 5 -0.16 67582420 10639 56.77 6400 6400 6350 8260 4460 6360 6352.33 1.23 0 -30 6466 6412 6376 6322 6286 6395 6305 45 1900 500 4700 10 1 9000000 572 3.04 0.21 12 0.12 2089.00 29829.00 8830 20240326 -28.09 6340 20250214 0.16 6750 -5.93 20250109 6340 0.16 20250214 8830 -28.09 20240326 6340 0.16 20250214 0.52 N 017650 500 45 억 110287 N N 0 N 00 N
12 20250217 140324 57 100.00 KOSDAQ 종이·목재 N N N N N 6360 0 3 0.00 56412600 8880 47.38 6400 6400 6350 8260 4460 6360 6352.77 1.23 0 -122 6466 6412 6376 6322 6286 6395 6305 45 1900 500 4700 10 1 9000000 572 3.04 0.21 12 0.10 2089.00 29829.00 8830 20240326 -27.97 6340 20250214 0.32 6750 -5.78 20250109 6340 0.32 20250214 8830 -27.97 20240326 6340 0.32 20250214 0.52 N 017650 500 45 억 110287 N N 0 N 00 N