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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017650/price/prices-20241201.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
20241210,160321,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6700,40,2,0.60,50769540,7659,32.21,6730,6730,6580,8650,4670,6660,6628.74,1.29,0,-118,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,603,3.21,0.22,12,0.09,2089.00,29829.00,8830,20240326,-24.12,6450,20241209,3.88,8830,-24.12,20240326,6450,3.88,20241209,8830,-24.12,20240326,6450,3.88,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241210,150321,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6650,-10,5,-0.15,42875740,6472,27.22,6730,6730,6580,8650,4670,6660,6624.81,1.29,0,-60,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,599,3.18,0.22,12,0.07,2089.00,29829.00,8830,20240326,-24.69,6450,20241209,3.10,8830,-24.69,20240326,6450,3.10,20241209,8830,-24.69,20240326,6450,3.10,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241210,140320,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6660,0,3,0.00,29690220,4481,18.85,6730,6730,6580,8650,4670,6660,6625.80,1.29,0,-59,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,599,3.19,0.22,12,0.05,2089.00,29829.00,8830,20240326,-24.58,6450,20241209,3.26,8830,-24.58,20240326,6450,3.26,20241209,8830,-24.58,20240326,6450,3.26,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241210,130319,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6700,40,2,0.60,25228990,3810,16.02,6730,6730,6580,8650,4670,6660,6621.78,1.29,0,-89,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,603,3.21,0.22,12,0.04,2089.00,29829.00,8830,20240326,-24.12,6450,20241209,3.88,8830,-24.12,20240326,6450,3.88,20241209,8830,-24.12,20240326,6450,3.88,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241210,120319,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6640,-20,5,-0.30,14997710,2267,9.53,6730,6730,6580,8650,4670,6660,6615.66,1.29,0,-41,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,598,3.18,0.22,12,0.03,2089.00,29829.00,8830,20240326,-24.80,6450,20241209,2.95,8830,-24.80,20240326,6450,2.95,20241209,8830,-24.80,20240326,6450,2.95,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241210,110320,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6640,-20,5,-0.30,13551800,2048,8.61,6730,6730,6580,8650,4670,6660,6617.09,1.29,0,-41,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,598,3.18,0.22,12,0.02,2089.00,29829.00,8830,20240326,-24.80,6450,20241209,2.95,8830,-24.80,20240326,6450,2.95,20241209,8830,-24.80,20240326,6450,2.95,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241210,100320,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6620,-40,5,-0.60,2792770,420,1.77,6730,6730,6580,8650,4670,6660,6649.45,1.29,0,-42,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,596,3.17,0.22,12,0.00,2089.00,29829.00,8830,20240326,-25.03,6450,20241209,2.64,8830,-25.03,20240326,6450,2.64,20241209,8830,-25.03,20240326,6450,2.64,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241210,090322,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6720,60,2,0.90,437360,65,0.27,6730,6730,6720,8650,4670,6660,6728.62,1.29,0,-5,6893,6776,6613,6496,6333,6695,6415,45,1990,500,4920,10,1,9000000,605,3.22,0.23,12,0.00,2089.00,29829.00,8830,20240326,-23.90,6450,20241209,4.19,8830,-23.90,20240326,6450,4.19,20241209,8830,-23.90,20240326,6450,4.19,20241209,0.49,N,017650,500,45 억,,115864,N,N,0,N,00,N
20241209,160318,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6660,-70,5,-1.04,155500390,23778,93.63,6720,6730,6450,8740,4720,6730,6539.67,1.29,0,100,6896,6812,6666,6582,6436,6855,6625,45,2010,500,4980,10,1,9000000,599,3.19,0.22,12,0.26,2089.00,29829.00,8830,20240326,-24.58,6450,20241209,3.26,8830,-24.58,20240326,6450,3.26,20241209,8830,-24.58,20240326,6450,3.26,20241209,0.49,N,017650,500,45 억,,115765,N,N,0,N,00,N
20241209,150320,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6530,-200,5,-2.97,132604860,20322,80.02,6720,6730,6450,8740,4720,6730,6525.19,1.29,0,132,6896,6812,6666,6582,6436,6855,6625,45,2010,500,4980,10,1,9000000,588,3.13,0.22,12,0.23,2089.00,29829.00,8830,20240326,-26.05,6450,20241209,1.24,8830,-26.05,20240326,6450,1.24,20241209,8830,-26.05,20240326,6450,1.24,20241209,0.49,N,017650,500,45 억,,115765,N,N,0,N,00,N
20241209,140320,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,6490,-240,5,-3.57,131128940,20097,79.14,6720,6730,6450,8740,4720,6730,6524.80,1.29,0,132,6896,6812,6666,6582,6436,6855,6625,45,2010,500,4980,10,1,9000000,584,3.11,0.22,12,0.22,2089.00,29829.00,8830,20240326,-26.50,6450,20241209,0.62,8830,-26.50,20240326,6450,0.62,20241209,8830,-26.50,20240326,6450,0.62,20241209,0.49,N,017650,500,45 억,,115765,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 20241210 160321 57 100.00 KOSDAQ 종이.목재 N N N N N 6700 40 2 0.60 50769540 7659 32.21 6730 6730 6580 8650 4670 6660 6628.74 1.29 0 -118 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 603 3.21 0.22 12 0.09 2089.00 29829.00 8830 20240326 -24.12 6450 20241209 3.88 8830 -24.12 20240326 6450 3.88 20241209 8830 -24.12 20240326 6450 3.88 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
3 20241210 150321 57 100.00 KOSDAQ 종이.목재 N N N N N 6650 -10 5 -0.15 42875740 6472 27.22 6730 6730 6580 8650 4670 6660 6624.81 1.29 0 -60 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 599 3.18 0.22 12 0.07 2089.00 29829.00 8830 20240326 -24.69 6450 20241209 3.10 8830 -24.69 20240326 6450 3.10 20241209 8830 -24.69 20240326 6450 3.10 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
4 20241210 140320 57 100.00 KOSDAQ 종이.목재 N N N N N 6660 0 3 0.00 29690220 4481 18.85 6730 6730 6580 8650 4670 6660 6625.80 1.29 0 -59 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 599 3.19 0.22 12 0.05 2089.00 29829.00 8830 20240326 -24.58 6450 20241209 3.26 8830 -24.58 20240326 6450 3.26 20241209 8830 -24.58 20240326 6450 3.26 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
5 20241210 130319 57 100.00 KOSDAQ 종이.목재 N N N N N 6700 40 2 0.60 25228990 3810 16.02 6730 6730 6580 8650 4670 6660 6621.78 1.29 0 -89 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 603 3.21 0.22 12 0.04 2089.00 29829.00 8830 20240326 -24.12 6450 20241209 3.88 8830 -24.12 20240326 6450 3.88 20241209 8830 -24.12 20240326 6450 3.88 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
6 20241210 120319 57 100.00 KOSDAQ 종이.목재 N N N N N 6640 -20 5 -0.30 14997710 2267 9.53 6730 6730 6580 8650 4670 6660 6615.66 1.29 0 -41 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 598 3.18 0.22 12 0.03 2089.00 29829.00 8830 20240326 -24.80 6450 20241209 2.95 8830 -24.80 20240326 6450 2.95 20241209 8830 -24.80 20240326 6450 2.95 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
7 20241210 110320 57 100.00 KOSDAQ 종이.목재 N N N N N 6640 -20 5 -0.30 13551800 2048 8.61 6730 6730 6580 8650 4670 6660 6617.09 1.29 0 -41 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 598 3.18 0.22 12 0.02 2089.00 29829.00 8830 20240326 -24.80 6450 20241209 2.95 8830 -24.80 20240326 6450 2.95 20241209 8830 -24.80 20240326 6450 2.95 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
8 20241210 100320 57 100.00 KOSDAQ 종이.목재 N N N N N 6620 -40 5 -0.60 2792770 420 1.77 6730 6730 6580 8650 4670 6660 6649.45 1.29 0 -42 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 596 3.17 0.22 12 0.00 2089.00 29829.00 8830 20240326 -25.03 6450 20241209 2.64 8830 -25.03 20240326 6450 2.64 20241209 8830 -25.03 20240326 6450 2.64 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
9 20241210 090322 57 100.00 KOSDAQ 종이.목재 N N N N N 6720 60 2 0.90 437360 65 0.27 6730 6730 6720 8650 4670 6660 6728.62 1.29 0 -5 6893 6776 6613 6496 6333 6695 6415 45 1990 500 4920 10 1 9000000 605 3.22 0.23 12 0.00 2089.00 29829.00 8830 20240326 -23.90 6450 20241209 4.19 8830 -23.90 20240326 6450 4.19 20241209 8830 -23.90 20240326 6450 4.19 20241209 0.49 N 017650 500 45 억 115864 N N 0 N 00 N
10 20241209 160318 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 6660 -70 5 -1.04 155500390 23778 93.63 6720 6730 6450 8740 4720 6730 6539.67 1.29 0 100 6896 6812 6666 6582 6436 6855 6625 45 2010 500 4980 10 1 9000000 599 3.19 0.22 12 0.26 2089.00 29829.00 8830 20240326 -24.58 6450 20241209 3.26 8830 -24.58 20240326 6450 3.26 20241209 8830 -24.58 20240326 6450 3.26 20241209 0.49 N 017650 500 45 억 115765 N N 0 N 00 N
11 20241209 150320 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 6530 -200 5 -2.97 132604860 20322 80.02 6720 6730 6450 8740 4720 6730 6525.19 1.29 0 132 6896 6812 6666 6582 6436 6855 6625 45 2010 500 4980 10 1 9000000 588 3.13 0.22 12 0.23 2089.00 29829.00 8830 20240326 -26.05 6450 20241209 1.24 8830 -26.05 20240326 6450 1.24 20241209 8830 -26.05 20240326 6450 1.24 20241209 0.49 N 017650 500 45 억 115765 N N 0 N 00 N
12 20241209 140320 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 6490 -240 5 -3.57 131128940 20097 79.14 6720 6730 6450 8740 4720 6730 6524.80 1.29 0 132 6896 6812 6666 6582 6436 6855 6625 45 2010 500 4980 10 1 9000000 584 3.11 0.22 12 0.22 2089.00 29829.00 8830 20240326 -26.50 6450 20241209 0.62 8830 -26.50 20240326 6450 0.62 20241209 8830 -26.50 20240326 6450 0.62 20241209 0.49 N 017650 500 45 억 115765 N N 0 N 00 N