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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6790,-50,5,-0.73,63461900,9395,546.54,6820,6840,6700,8890,4790,6840,6754.86,1.29,0,4,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,611,3.25,0.23,12,0.10,2089.00,29829.00,8830,20240326,-23.10,6680,20241120,1.65,8830,-23.10,20240326,6680,1.65,20241120,8830,-23.10,20240326,6680,1.65,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241128,150347,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6780,-60,5,-0.88,55096770,8163,474.87,6820,6840,6700,8890,4790,6840,6749.57,1.29,0,4,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,610,3.25,0.23,12,0.09,2089.00,29829.00,8830,20240326,-23.22,6680,20241120,1.50,8830,-23.22,20240326,6680,1.50,20241120,8830,-23.22,20240326,6680,1.50,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241128,140347,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6750,-90,5,-1.32,53528330,7931,461.37,6820,6840,6700,8890,4790,6840,6749.25,1.29,0,18,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,608,3.23,0.23,12,0.09,2089.00,29829.00,8830,20240326,-23.56,6680,20241120,1.05,8830,-23.56,20240326,6680,1.05,20241120,8830,-23.56,20240326,6680,1.05,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241128,130344,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6770,-70,5,-1.02,52281350,7747,450.67,6820,6840,6700,8890,4790,6840,6748.59,1.29,0,20,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,609,3.24,0.23,12,0.09,2089.00,29829.00,8830,20240326,-23.33,6680,20241120,1.35,8830,-23.33,20240326,6680,1.35,20241120,8830,-23.33,20240326,6680,1.35,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241128,120346,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6780,-60,5,-0.88,51590840,7645,444.74,6820,6840,6700,8890,4790,6840,6748.31,1.29,0,20,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,610,3.25,0.23,12,0.08,2089.00,29829.00,8830,20240326,-23.22,6680,20241120,1.50,8830,-23.22,20240326,6680,1.50,20241120,8830,-23.22,20240326,6680,1.50,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241128,110350,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6770,-70,5,-1.02,44636710,6612,384.64,6820,6840,6700,8890,4790,6840,6750.86,1.29,0,60,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,609,3.24,0.23,12,0.07,2089.00,29829.00,8830,20240326,-23.33,6680,20241120,1.35,8830,-23.33,20240326,6680,1.35,20241120,8830,-23.33,20240326,6680,1.35,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241128,100346,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6790,-50,5,-0.73,5213440,768,44.68,6820,6840,6750,8890,4790,6840,6788.33,1.29,0,-8,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,611,3.25,0.23,12,0.01,2089.00,29829.00,8830,20240326,-23.10,6680,20241120,1.65,8830,-23.10,20240326,6680,1.65,20241120,8830,-23.10,20240326,6680,1.65,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241128,090344,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6830,-10,5,-0.15,177340,26,1.51,6820,6830,6820,8890,4790,6840,6820.77,1.29,0,-3,6886,6862,6816,6792,6746,6875,6805,45,2050,500,5060,10,1,9000000,615,3.27,0.23,12,0.00,2089.00,29829.00,8830,20240326,-22.65,6680,20241120,2.25,8830,-22.65,20240326,6680,2.25,20241120,8830,-22.65,20240326,6680,2.25,20241120,0.51,N,017650,500,45 억,,116059,N,N,0,N,00,N
20241127,160336,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6840,0,3,0.00,11703820,1719,128.86,6840,6840,6770,8890,4790,6840,6808.50,1.29,0,-34,6946,6892,6826,6772,6706,6860,6740,45,2050,500,5060,10,1,9000000,616,3.27,0.23,12,0.02,2089.00,29829.00,8830,20240326,-22.54,6680,20241120,2.40,8830,-22.54,20240326,6680,2.40,20241120,8830,-22.54,20240326,6680,2.40,20241120,0.51,N,017650,500,45 억,,116093,N,N,0,N,00,N
20241127,150341,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6790,-50,5,-0.73,8124470,1195,89.58,6840,6840,6770,8890,4790,6840,6798.72,1.29,0,-34,6946,6892,6826,6772,6706,6860,6740,45,2050,500,5060,10,1,9000000,611,3.25,0.23,12,0.01,2089.00,29829.00,8830,20240326,-23.10,6680,20241120,1.65,8830,-23.10,20240326,6680,1.65,20241120,8830,-23.10,20240326,6680,1.65,20241120,0.51,N,017650,500,45 억,,116093,N,N,0,N,00,N
20241127,140342,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6820,-20,5,-0.29,6267600,921,69.04,6840,6840,6770,8890,4790,6840,6805.21,1.29,0,-34,6946,6892,6826,6772,6706,6860,6740,45,2050,500,5060,10,1,9000000,614,3.26,0.23,12,0.01,2089.00,29829.00,8830,20240326,-22.76,6680,20241120,2.10,8830,-22.76,20240326,6680,2.10,20241120,8830,-22.76,20240326,6680,2.10,20241120,0.51,N,017650,500,45 억,,116093,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 20241128 160339 57 100.00 KOSDAQ 종이.목재 N N N N N 6790 -50 5 -0.73 63461900 9395 546.54 6820 6840 6700 8890 4790 6840 6754.86 1.29 0 4 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 611 3.25 0.23 12 0.10 2089.00 29829.00 8830 20240326 -23.10 6680 20241120 1.65 8830 -23.10 20240326 6680 1.65 20241120 8830 -23.10 20240326 6680 1.65 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
3 20241128 150347 57 100.00 KOSDAQ 종이.목재 N N N N N 6780 -60 5 -0.88 55096770 8163 474.87 6820 6840 6700 8890 4790 6840 6749.57 1.29 0 4 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 610 3.25 0.23 12 0.09 2089.00 29829.00 8830 20240326 -23.22 6680 20241120 1.50 8830 -23.22 20240326 6680 1.50 20241120 8830 -23.22 20240326 6680 1.50 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
4 20241128 140347 57 100.00 KOSDAQ 종이.목재 N N N N N 6750 -90 5 -1.32 53528330 7931 461.37 6820 6840 6700 8890 4790 6840 6749.25 1.29 0 18 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 608 3.23 0.23 12 0.09 2089.00 29829.00 8830 20240326 -23.56 6680 20241120 1.05 8830 -23.56 20240326 6680 1.05 20241120 8830 -23.56 20240326 6680 1.05 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
5 20241128 130344 57 100.00 KOSDAQ 종이.목재 N N N N N 6770 -70 5 -1.02 52281350 7747 450.67 6820 6840 6700 8890 4790 6840 6748.59 1.29 0 20 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 609 3.24 0.23 12 0.09 2089.00 29829.00 8830 20240326 -23.33 6680 20241120 1.35 8830 -23.33 20240326 6680 1.35 20241120 8830 -23.33 20240326 6680 1.35 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
6 20241128 120346 57 100.00 KOSDAQ 종이.목재 N N N N N 6780 -60 5 -0.88 51590840 7645 444.74 6820 6840 6700 8890 4790 6840 6748.31 1.29 0 20 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 610 3.25 0.23 12 0.08 2089.00 29829.00 8830 20240326 -23.22 6680 20241120 1.50 8830 -23.22 20240326 6680 1.50 20241120 8830 -23.22 20240326 6680 1.50 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
7 20241128 110350 57 100.00 KOSDAQ 종이.목재 N N N N N 6770 -70 5 -1.02 44636710 6612 384.64 6820 6840 6700 8890 4790 6840 6750.86 1.29 0 60 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 609 3.24 0.23 12 0.07 2089.00 29829.00 8830 20240326 -23.33 6680 20241120 1.35 8830 -23.33 20240326 6680 1.35 20241120 8830 -23.33 20240326 6680 1.35 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
8 20241128 100346 57 100.00 KOSDAQ 종이.목재 N N N N N 6790 -50 5 -0.73 5213440 768 44.68 6820 6840 6750 8890 4790 6840 6788.33 1.29 0 -8 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 611 3.25 0.23 12 0.01 2089.00 29829.00 8830 20240326 -23.10 6680 20241120 1.65 8830 -23.10 20240326 6680 1.65 20241120 8830 -23.10 20240326 6680 1.65 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
9 20241128 090344 57 100.00 KOSDAQ 종이.목재 N N N N N 6830 -10 5 -0.15 177340 26 1.51 6820 6830 6820 8890 4790 6840 6820.77 1.29 0 -3 6886 6862 6816 6792 6746 6875 6805 45 2050 500 5060 10 1 9000000 615 3.27 0.23 12 0.00 2089.00 29829.00 8830 20240326 -22.65 6680 20241120 2.25 8830 -22.65 20240326 6680 2.25 20241120 8830 -22.65 20240326 6680 2.25 20241120 0.51 N 017650 500 45 억 116059 N N 0 N 00 N
10 20241127 160336 57 100.00 KOSDAQ 종이.목재 N N N N N 6840 0 3 0.00 11703820 1719 128.86 6840 6840 6770 8890 4790 6840 6808.50 1.29 0 -34 6946 6892 6826 6772 6706 6860 6740 45 2050 500 5060 10 1 9000000 616 3.27 0.23 12 0.02 2089.00 29829.00 8830 20240326 -22.54 6680 20241120 2.40 8830 -22.54 20240326 6680 2.40 20241120 8830 -22.54 20240326 6680 2.40 20241120 0.51 N 017650 500 45 억 116093 N N 0 N 00 N
11 20241127 150341 57 100.00 KOSDAQ 종이.목재 N N N N N 6790 -50 5 -0.73 8124470 1195 89.58 6840 6840 6770 8890 4790 6840 6798.72 1.29 0 -34 6946 6892 6826 6772 6706 6860 6740 45 2050 500 5060 10 1 9000000 611 3.25 0.23 12 0.01 2089.00 29829.00 8830 20240326 -23.10 6680 20241120 1.65 8830 -23.10 20240326 6680 1.65 20241120 8830 -23.10 20240326 6680 1.65 20241120 0.51 N 017650 500 45 억 116093 N N 0 N 00 N
12 20241127 140342 57 100.00 KOSDAQ 종이.목재 N N N N N 6820 -20 5 -0.29 6267600 921 69.04 6840 6840 6770 8890 4790 6840 6805.21 1.29 0 -34 6946 6892 6826 6772 6706 6860 6740 45 2050 500 5060 10 1 9000000 614 3.26 0.23 12 0.01 2089.00 29829.00 8830 20240326 -22.76 6680 20241120 2.10 8830 -22.76 20240326 6680 2.10 20241120 8830 -22.76 20240326 6680 2.10 20241120 0.51 N 017650 500 45 억 116093 N N 0 N 00 N