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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
203690/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
20241125,161003,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4530,0,3,0.00,775604080,180601,389.76,4700,4700,4150,5880,3175,4530,4294.52,0.00,0,17297,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,604,-2.10,1.86,12,1.35,-2155.00,2436.00,14040,20240327,-67.74,4150,20241125,9.16,14040,-67.74,20240327,4150,9.16,20241125,14040,-67.74,20240327,4150,9.16,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241125,151025,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4460,-70,5,-1.55,738873465,172477,372.22,4700,4700,4150,5880,3175,4530,4283.90,0.00,0,15718,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,595,-2.07,1.83,12,1.29,-2155.00,2436.00,14040,20240327,-68.23,4150,20241125,7.47,14040,-68.23,20240327,4150,7.47,20241125,14040,-68.23,20240327,4150,7.47,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241125,141021,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4370,-160,5,-3.53,612560285,144251,311.31,4700,4700,4150,5880,3175,4530,4246.49,0.00,0,2670,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,583,-2.03,1.79,12,1.08,-2155.00,2436.00,14040,20240327,-68.87,4150,20241125,5.30,14040,-68.87,20240327,4150,5.30,20241125,14040,-68.87,20240327,4150,5.30,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241125,131015,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4235,-295,5,-6.51,481464775,113366,244.66,4700,4700,4150,5880,3175,4530,4246.99,0.00,0,-1119,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,565,-1.97,1.74,12,0.85,-2155.00,2436.00,14040,20240327,-69.84,4150,20241125,2.05,14040,-69.84,20240327,4150,2.05,20241125,14040,-69.84,20240327,4150,2.05,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241125,121025,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4275,-255,5,-5.63,342532235,80527,173.79,4700,4700,4150,5880,3175,4530,4253.63,0.00,0,-2770,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,570,-1.98,1.75,12,0.60,-2155.00,2436.00,14040,20240327,-69.55,4150,20241125,3.01,14040,-69.55,20240327,4150,3.01,20241125,14040,-69.55,20240327,4150,3.01,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241125,111019,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4310,-220,5,-4.86,317995825,74791,161.41,4700,4700,4150,5880,3175,4530,4251.79,0.00,0,-2787,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,575,-2.00,1.77,12,0.56,-2155.00,2436.00,14040,20240327,-69.30,4150,20241125,3.86,14040,-69.30,20240327,4150,3.86,20241125,14040,-69.30,20240327,4150,3.86,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241125,101007,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4150,-380,5,-8.39,207399865,48651,104.99,4700,4700,4150,5880,3175,4530,4263.01,0.00,0,-6648,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,554,-1.93,1.70,12,0.36,-2155.00,2436.00,14040,20240327,-70.44,4150,20241125,0.00,14040,-70.44,20240327,4150,0.00,20241125,14040,-70.44,20240327,4150,0.00,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241125,091008,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4435,-95,5,-2.10,20734655,4641,10.02,4700,4700,4425,5880,3175,4530,4467.71,0.00,0,952,4806,4667,4551,4412,4296,4610,4355,67,1350,500,3080,5,1,13337850,592,-2.06,1.82,12,0.03,-2155.00,2436.00,14040,20240327,-68.41,4425,20241125,0.23,14040,-68.41,20240327,4425,0.23,20241125,14040,-68.41,20240327,4425,0.23,20241125,0.00,N,203690,500,66 억,,0,N,N,0,N,00,N
20241122,160912,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4530,-90,5,-1.95,210862495,46337,103.52,4630,4690,4435,6000,3235,4620,4550.63,0.00,0,-1949,4923,4771,4618,4466,4313,4695,4390,67,1380,500,3140,5,1,13337850,604,-2.10,1.86,12,0.35,-2155.00,2436.00,14040,20240327,-67.74,4435,20241122,2.14,14040,-67.74,20240327,4435,2.14,20241122,14040,-67.74,20240327,4435,2.14,20241122,0.00,N,203690,500,66 억,,624,N,N,154,N,00,N
20241122,150926,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4495,-125,5,-2.71,175951340,38577,86.18,4630,4690,4475,6000,3235,4620,4561.04,0.00,0,-1280,4923,4771,4618,4466,4313,4695,4390,67,1380,500,3140,5,1,13337850,600,-2.09,1.85,12,0.29,-2155.00,2436.00,14040,20240327,-67.98,4465,20241121,0.67,14040,-67.98,20240327,4465,0.67,20241121,14040,-67.98,20240327,4465,0.67,20241121,0.00,N,203690,500,66 억,,624,N,N,154,N,00,N
20241122,140928,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4580,-40,5,-0.87,136792825,29880,66.75,4630,4690,4475,6000,3235,4620,4578.07,0.00,0,-2055,4923,4771,4618,4466,4313,4695,4390,67,1380,500,3140,5,1,13337850,611,-2.13,1.88,12,0.22,-2155.00,2436.00,14040,20240327,-67.38,4465,20241121,2.58,14040,-67.38,20240327,4465,2.58,20241121,14040,-67.38,20240327,4465,2.58,20241121,0.00,N,203690,500,66 억,,624,N,N,154,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 20241125 161003 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4530 0 3 0.00 775604080 180601 389.76 4700 4700 4150 5880 3175 4530 4294.52 0.00 0 17297 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 604 -2.10 1.86 12 1.35 -2155.00 2436.00 14040 20240327 -67.74 4150 20241125 9.16 14040 -67.74 20240327 4150 9.16 20241125 14040 -67.74 20240327 4150 9.16 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
3 20241125 151025 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4460 -70 5 -1.55 738873465 172477 372.22 4700 4700 4150 5880 3175 4530 4283.90 0.00 0 15718 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 595 -2.07 1.83 12 1.29 -2155.00 2436.00 14040 20240327 -68.23 4150 20241125 7.47 14040 -68.23 20240327 4150 7.47 20241125 14040 -68.23 20240327 4150 7.47 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
4 20241125 141021 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4370 -160 5 -3.53 612560285 144251 311.31 4700 4700 4150 5880 3175 4530 4246.49 0.00 0 2670 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 583 -2.03 1.79 12 1.08 -2155.00 2436.00 14040 20240327 -68.87 4150 20241125 5.30 14040 -68.87 20240327 4150 5.30 20241125 14040 -68.87 20240327 4150 5.30 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
5 20241125 131015 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4235 -295 5 -6.51 481464775 113366 244.66 4700 4700 4150 5880 3175 4530 4246.99 0.00 0 -1119 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 565 -1.97 1.74 12 0.85 -2155.00 2436.00 14040 20240327 -69.84 4150 20241125 2.05 14040 -69.84 20240327 4150 2.05 20241125 14040 -69.84 20240327 4150 2.05 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
6 20241125 121025 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4275 -255 5 -5.63 342532235 80527 173.79 4700 4700 4150 5880 3175 4530 4253.63 0.00 0 -2770 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 570 -1.98 1.75 12 0.60 -2155.00 2436.00 14040 20240327 -69.55 4150 20241125 3.01 14040 -69.55 20240327 4150 3.01 20241125 14040 -69.55 20240327 4150 3.01 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
7 20241125 111019 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4310 -220 5 -4.86 317995825 74791 161.41 4700 4700 4150 5880 3175 4530 4251.79 0.00 0 -2787 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 575 -2.00 1.77 12 0.56 -2155.00 2436.00 14040 20240327 -69.30 4150 20241125 3.86 14040 -69.30 20240327 4150 3.86 20241125 14040 -69.30 20240327 4150 3.86 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
8 20241125 101007 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4150 -380 5 -8.39 207399865 48651 104.99 4700 4700 4150 5880 3175 4530 4263.01 0.00 0 -6648 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 554 -1.93 1.70 12 0.36 -2155.00 2436.00 14040 20240327 -70.44 4150 20241125 0.00 14040 -70.44 20240327 4150 0.00 20241125 14040 -70.44 20240327 4150 0.00 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
9 20241125 091008 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4435 -95 5 -2.10 20734655 4641 10.02 4700 4700 4425 5880 3175 4530 4467.71 0.00 0 952 4806 4667 4551 4412 4296 4610 4355 67 1350 500 3080 5 1 13337850 592 -2.06 1.82 12 0.03 -2155.00 2436.00 14040 20240327 -68.41 4425 20241125 0.23 14040 -68.41 20240327 4425 0.23 20241125 14040 -68.41 20240327 4425 0.23 20241125 0.00 N 203690 500 66 억 0 N N 0 N 00 N
10 20241122 160912 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 4530 -90 5 -1.95 210862495 46337 103.52 4630 4690 4435 6000 3235 4620 4550.63 0.00 0 -1949 4923 4771 4618 4466 4313 4695 4390 67 1380 500 3140 5 1 13337850 604 -2.10 1.86 12 0.35 -2155.00 2436.00 14040 20240327 -67.74 4435 20241122 2.14 14040 -67.74 20240327 4435 2.14 20241122 14040 -67.74 20240327 4435 2.14 20241122 0.00 N 203690 500 66 억 624 N N 154 N 00 N
11 20241122 150926 57 100.00 KOSDAQ 종이.목재 N N N N N 4495 -125 5 -2.71 175951340 38577 86.18 4630 4690 4475 6000 3235 4620 4561.04 0.00 0 -1280 4923 4771 4618 4466 4313 4695 4390 67 1380 500 3140 5 1 13337850 600 -2.09 1.85 12 0.29 -2155.00 2436.00 14040 20240327 -67.98 4465 20241121 0.67 14040 -67.98 20240327 4465 0.67 20241121 14040 -67.98 20240327 4465 0.67 20241121 0.00 N 203690 500 66 억 624 N N 154 N 00 N
12 20241122 140928 57 100.00 KOSDAQ 종이.목재 N N N N N 4580 -40 5 -0.87 136792825 29880 66.75 4630 4690 4475 6000 3235 4620 4578.07 0.00 0 -2055 4923 4771 4618 4466 4313 4695 4390 67 1380 500 3140 5 1 13337850 611 -2.13 1.88 12 0.22 -2155.00 2436.00 14040 20240327 -67.38 4465 20241121 2.58 14040 -67.38 20240327 4465 2.58 20241121 14040 -67.38 20240327 4465 2.58 20241121 0.00 N 203690 500 66 억 624 N N 154 N 00 N