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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017650/price/prices-20241101.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
20241118,160314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6950,20,2,0.29,26649780,3885,199.85,6950,6950,6760,9000,4860,6930,6859.66,1.29,0,60,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,626,3.33,0.23,12,0.04,2089.00,29829.00,8830,20240326,-21.29,6710,20241113,3.58,8830,-21.29,20240326,6710,3.58,20241113,8830,-21.29,20240326,6710,3.58,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241118,150316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6910,-20,5,-0.29,23407230,3418,175.82,6950,6950,6760,9000,4860,6930,6848.22,1.29,0,60,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,622,3.31,0.23,12,0.04,2089.00,29829.00,8830,20240326,-21.74,6710,20241113,2.98,8830,-21.74,20240326,6710,2.98,20241113,8830,-21.74,20240326,6710,2.98,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241118,140316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6920,-10,5,-0.14,23317400,3405,175.15,6950,6950,6760,9000,4860,6930,6847.99,1.29,0,60,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,623,3.31,0.23,12,0.04,2089.00,29829.00,8830,20240326,-21.63,6710,20241113,3.13,8830,-21.63,20240326,6710,3.13,20241113,8830,-21.63,20240326,6710,3.13,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241118,130315,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6920,-10,5,-0.14,23310480,3404,175.10,6950,6950,6760,9000,4860,6930,6847.97,1.29,0,60,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,623,3.31,0.23,12,0.04,2089.00,29829.00,8830,20240326,-21.63,6710,20241113,3.13,8830,-21.63,20240326,6710,3.13,20241113,8830,-21.63,20240326,6710,3.13,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241118,120316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6930,0,3,0.00,14535530,2123,109.21,6950,6950,6760,9000,4860,6930,6846.69,1.29,0,0,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,624,3.32,0.23,12,0.02,2089.00,29829.00,8830,20240326,-21.52,6710,20241113,3.28,8830,-21.52,20240326,6710,3.28,20241113,8830,-21.52,20240326,6710,3.28,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241118,110316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6930,0,3,0.00,14535530,2123,109.21,6950,6950,6760,9000,4860,6930,6846.69,1.29,0,0,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,624,3.32,0.23,12,0.02,2089.00,29829.00,8830,20240326,-21.52,6710,20241113,3.28,8830,-21.52,20240326,6710,3.28,20241113,8830,-21.52,20240326,6710,3.28,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241118,100317,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6920,-10,5,-0.14,8909370,1301,66.92,6950,6950,6760,9000,4860,6930,6848.09,1.29,0,0,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,623,3.31,0.23,12,0.01,2089.00,29829.00,8830,20240326,-21.63,6710,20241113,3.13,8830,-21.63,20240326,6710,3.13,20241113,8830,-21.63,20240326,6710,3.13,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241118,090313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6900,-30,5,-0.43,402600,58,2.98,6950,6950,6900,9000,4860,6930,6941.38,1.29,0,0,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,621,3.30,0.23,12,0.00,2089.00,29829.00,8830,20240326,-21.86,6710,20241113,2.83,8830,-21.86,20240326,6710,2.83,20241113,8830,-21.86,20240326,6710,2.83,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241115,160322,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6930,0,3,0.00,13313430,1944,88.77,6900,6950,6790,9000,4860,6930,6848.47,1.29,0,0,6996,6962,6896,6862,6796,6980,6880,45,2070,500,5120,10,1,9000000,624,3.32,0.23,12,0.02,2089.00,29829.00,8830,20240326,-21.52,6710,20241113,3.28,8830,-21.52,20240326,6710,3.28,20241113,8830,-21.52,20240326,6710,3.28,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241115,150329,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6870,-60,5,-0.87,10216700,1496,68.31,6900,6950,6790,9000,4860,6930,6829.34,1.29,0,0,6996,6962,6896,6862,6796,6980,6880,45,2070,500,5120,10,1,9000000,618,3.29,0.23,12,0.02,2089.00,29829.00,8830,20240326,-22.20,6710,20241113,2.38,8830,-22.20,20240326,6710,2.38,20241113,8830,-22.20,20240326,6710,2.38,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N
20241115,140327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6880,-50,5,-0.72,10202960,1494,68.22,6900,6950,6790,9000,4860,6930,6829.29,1.29,0,0,6996,6962,6896,6862,6796,6980,6880,45,2070,500,5120,10,1,9000000,619,3.29,0.23,12,0.02,2089.00,29829.00,8830,20240326,-22.08,6710,20241113,2.53,8830,-22.08,20240326,6710,2.53,20241113,8830,-22.08,20240326,6710,2.53,20241113,0.51,N,017650,500,45 억,,115830,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 20241118 160314 57 100.00 KOSDAQ 종이.목재 N N N N N 6950 20 2 0.29 26649780 3885 199.85 6950 6950 6760 9000 4860 6930 6859.66 1.29 0 60 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 626 3.33 0.23 12 0.04 2089.00 29829.00 8830 20240326 -21.29 6710 20241113 3.58 8830 -21.29 20240326 6710 3.58 20241113 8830 -21.29 20240326 6710 3.58 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
3 20241118 150316 57 100.00 KOSDAQ 종이.목재 N N N N N 6910 -20 5 -0.29 23407230 3418 175.82 6950 6950 6760 9000 4860 6930 6848.22 1.29 0 60 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 622 3.31 0.23 12 0.04 2089.00 29829.00 8830 20240326 -21.74 6710 20241113 2.98 8830 -21.74 20240326 6710 2.98 20241113 8830 -21.74 20240326 6710 2.98 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
4 20241118 140316 57 100.00 KOSDAQ 종이.목재 N N N N N 6920 -10 5 -0.14 23317400 3405 175.15 6950 6950 6760 9000 4860 6930 6847.99 1.29 0 60 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 623 3.31 0.23 12 0.04 2089.00 29829.00 8830 20240326 -21.63 6710 20241113 3.13 8830 -21.63 20240326 6710 3.13 20241113 8830 -21.63 20240326 6710 3.13 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
5 20241118 130315 57 100.00 KOSDAQ 종이.목재 N N N N N 6920 -10 5 -0.14 23310480 3404 175.10 6950 6950 6760 9000 4860 6930 6847.97 1.29 0 60 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 623 3.31 0.23 12 0.04 2089.00 29829.00 8830 20240326 -21.63 6710 20241113 3.13 8830 -21.63 20240326 6710 3.13 20241113 8830 -21.63 20240326 6710 3.13 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
6 20241118 120316 57 100.00 KOSDAQ 종이.목재 N N N N N 6930 0 3 0.00 14535530 2123 109.21 6950 6950 6760 9000 4860 6930 6846.69 1.29 0 0 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 624 3.32 0.23 12 0.02 2089.00 29829.00 8830 20240326 -21.52 6710 20241113 3.28 8830 -21.52 20240326 6710 3.28 20241113 8830 -21.52 20240326 6710 3.28 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
7 20241118 110316 57 100.00 KOSDAQ 종이.목재 N N N N N 6930 0 3 0.00 14535530 2123 109.21 6950 6950 6760 9000 4860 6930 6846.69 1.29 0 0 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 624 3.32 0.23 12 0.02 2089.00 29829.00 8830 20240326 -21.52 6710 20241113 3.28 8830 -21.52 20240326 6710 3.28 20241113 8830 -21.52 20240326 6710 3.28 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
8 20241118 100317 57 100.00 KOSDAQ 종이.목재 N N N N N 6920 -10 5 -0.14 8909370 1301 66.92 6950 6950 6760 9000 4860 6930 6848.09 1.29 0 0 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 623 3.31 0.23 12 0.01 2089.00 29829.00 8830 20240326 -21.63 6710 20241113 3.13 8830 -21.63 20240326 6710 3.13 20241113 8830 -21.63 20240326 6710 3.13 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
9 20241118 090313 57 100.00 KOSDAQ 종이.목재 N N N N N 6900 -30 5 -0.43 402600 58 2.98 6950 6950 6900 9000 4860 6930 6941.38 1.29 0 0 7050 6990 6890 6830 6730 7020 6860 45 2070 500 5120 10 1 9000000 621 3.30 0.23 12 0.00 2089.00 29829.00 8830 20240326 -21.86 6710 20241113 2.83 8830 -21.86 20240326 6710 2.83 20241113 8830 -21.86 20240326 6710 2.83 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
10 20241115 160322 57 100.00 KOSDAQ 종이.목재 N N N N N 6930 0 3 0.00 13313430 1944 88.77 6900 6950 6790 9000 4860 6930 6848.47 1.29 0 0 6996 6962 6896 6862 6796 6980 6880 45 2070 500 5120 10 1 9000000 624 3.32 0.23 12 0.02 2089.00 29829.00 8830 20240326 -21.52 6710 20241113 3.28 8830 -21.52 20240326 6710 3.28 20241113 8830 -21.52 20240326 6710 3.28 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
11 20241115 150329 57 100.00 KOSDAQ 종이.목재 N N N N N 6870 -60 5 -0.87 10216700 1496 68.31 6900 6950 6790 9000 4860 6930 6829.34 1.29 0 0 6996 6962 6896 6862 6796 6980 6880 45 2070 500 5120 10 1 9000000 618 3.29 0.23 12 0.02 2089.00 29829.00 8830 20240326 -22.20 6710 20241113 2.38 8830 -22.20 20240326 6710 2.38 20241113 8830 -22.20 20240326 6710 2.38 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N
12 20241115 140327 57 100.00 KOSDAQ 종이.목재 N N N N N 6880 -50 5 -0.72 10202960 1494 68.22 6900 6950 6790 9000 4860 6930 6829.29 1.29 0 0 6996 6962 6896 6862 6796 6980 6880 45 2070 500 5120 10 1 9000000 619 3.29 0.23 12 0.02 2089.00 29829.00 8830 20240326 -22.08 6710 20241113 2.53 8830 -22.08 20240326 6710 2.53 20241113 8830 -22.08 20240326 6710 2.53 20241113 0.51 N 017650 500 45 억 115830 N N 0 N 00 N