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
014970/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
20241118,160304,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,0,3,0.00,10589820,2990,92.20,3545,3550,3520,4605,2485,3545,3541.75,0.15,0,-15,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,536,26.26,0.88,12,0.02,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241118,150306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,5,2,0.14,10148090,2865,88.34,3545,3550,3520,4605,2485,3545,3542.09,0.15,0,-12,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,537,26.30,0.89,12,0.02,135.00,4008.00,4910,20240116,-27.70,3400,20240416,4.41,4910,-27.70,20240116,3400,4.41,20240416,4910,-27.70,20240116,3400,4.41,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241118,140305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3530,-15,5,-0.42,6122430,1729,53.31,3545,3550,3530,4605,2485,3545,3541.02,0.15,0,-12,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,534,26.15,0.88,12,0.01,135.00,4008.00,4910,20240116,-28.11,3400,20240416,3.82,4910,-28.11,20240116,3400,3.82,20240416,4910,-28.11,20240116,3400,3.82,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241118,130305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-5,5,-0.14,5730100,1618,49.89,3545,3550,3530,4605,2485,3545,3541.47,0.15,0,-1,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,535,26.22,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241118,120306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,0,3,0.00,4363620,1231,37.96,3545,3550,3530,4605,2485,3545,3544.78,0.15,0,-6,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,536,26.26,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241118,110306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,0,3,0.00,4299810,1213,37.40,3545,3550,3530,4605,2485,3545,3544.77,0.15,0,1,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,536,26.26,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241118,100306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,5,2,0.14,3208225,905,27.91,3545,3550,3540,4605,2485,3545,3545.00,0.15,0,0,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,537,26.30,0.89,12,0.01,135.00,4008.00,4910,20240116,-27.70,3400,20240416,4.41,4910,-27.70,20240116,3400,4.41,20240416,4910,-27.70,20240116,3400,4.41,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241118,090303,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,0,3,0.00,471485,133,4.10,3545,3545,3545,4605,2485,3545,3545.00,0.15,0,0,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,536,26.26,0.88,12,0.00,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N
20241115,160311,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,15,2,0.42,11353215,3232,48.90,3515,3550,3490,4585,2475,3530,3512.75,0.15,0,-548,3606,3567,3521,3482,3436,3545,3460,76,1055,500,2320,5,1,15125000,536,26.26,0.88,12,0.02,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22584,N,N,0,N,00,N
20241115,150318,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3530,0,3,0.00,10362010,2951,44.65,3515,3550,3490,4585,2475,3530,3511.36,0.15,0,-482,3606,3567,3521,3482,3436,3545,3460,76,1055,500,2320,5,1,15125000,534,26.15,0.88,12,0.02,135.00,4008.00,4910,20240116,-28.11,3400,20240416,3.82,4910,-28.11,20240116,3400,3.82,20240416,4910,-28.11,20240116,3400,3.82,20240416,0.29,N,014970,500,75 억,,22584,N,N,0,N,00,N
20241115,140316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3520,-10,5,-0.28,9672825,2754,41.67,3515,3550,3490,4585,2475,3530,3512.28,0.15,0,-531,3606,3567,3521,3482,3436,3545,3460,76,1055,500,2320,5,1,15125000,532,26.07,0.88,12,0.02,135.00,4008.00,4910,20240116,-28.31,3400,20240416,3.53,4910,-28.31,20240116,3400,3.53,20240416,4910,-28.31,20240116,3400,3.53,20240416,0.29,N,014970,500,75 억,,22584,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 160304 57 100.00 KOSDAQ 종이.목재 N N N N N 3545 0 3 0.00 10589820 2990 92.20 3545 3550 3520 4605 2485 3545 3541.75 0.15 0 -15 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 536 26.26 0.88 12 0.02 135.00 4008.00 4910 20240116 -27.80 3400 20240416 4.26 4910 -27.80 20240116 3400 4.26 20240416 4910 -27.80 20240116 3400 4.26 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
3 20241118 150306 57 100.00 KOSDAQ 종이.목재 N N N N N 3550 5 2 0.14 10148090 2865 88.34 3545 3550 3520 4605 2485 3545 3542.09 0.15 0 -12 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 537 26.30 0.89 12 0.02 135.00 4008.00 4910 20240116 -27.70 3400 20240416 4.41 4910 -27.70 20240116 3400 4.41 20240416 4910 -27.70 20240116 3400 4.41 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
4 20241118 140305 57 100.00 KOSDAQ 종이.목재 N N N N N 3530 -15 5 -0.42 6122430 1729 53.31 3545 3550 3530 4605 2485 3545 3541.02 0.15 0 -12 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 534 26.15 0.88 12 0.01 135.00 4008.00 4910 20240116 -28.11 3400 20240416 3.82 4910 -28.11 20240116 3400 3.82 20240416 4910 -28.11 20240116 3400 3.82 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
5 20241118 130305 57 100.00 KOSDAQ 종이.목재 N N N N N 3540 -5 5 -0.14 5730100 1618 49.89 3545 3550 3530 4605 2485 3545 3541.47 0.15 0 -1 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 535 26.22 0.88 12 0.01 135.00 4008.00 4910 20240116 -27.90 3400 20240416 4.12 4910 -27.90 20240116 3400 4.12 20240416 4910 -27.90 20240116 3400 4.12 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
6 20241118 120306 57 100.00 KOSDAQ 종이.목재 N N N N N 3545 0 3 0.00 4363620 1231 37.96 3545 3550 3530 4605 2485 3545 3544.78 0.15 0 -6 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 536 26.26 0.88 12 0.01 135.00 4008.00 4910 20240116 -27.80 3400 20240416 4.26 4910 -27.80 20240116 3400 4.26 20240416 4910 -27.80 20240116 3400 4.26 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
7 20241118 110306 57 100.00 KOSDAQ 종이.목재 N N N N N 3545 0 3 0.00 4299810 1213 37.40 3545 3550 3530 4605 2485 3545 3544.77 0.15 0 1 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 536 26.26 0.88 12 0.01 135.00 4008.00 4910 20240116 -27.80 3400 20240416 4.26 4910 -27.80 20240116 3400 4.26 20240416 4910 -27.80 20240116 3400 4.26 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
8 20241118 100306 57 100.00 KOSDAQ 종이.목재 N N N N N 3550 5 2 0.14 3208225 905 27.91 3545 3550 3540 4605 2485 3545 3545.00 0.15 0 0 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 537 26.30 0.89 12 0.01 135.00 4008.00 4910 20240116 -27.70 3400 20240416 4.41 4910 -27.70 20240116 3400 4.41 20240416 4910 -27.70 20240116 3400 4.41 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
9 20241118 090303 57 100.00 KOSDAQ 종이.목재 N N N N N 3545 0 3 0.00 471485 133 4.10 3545 3545 3545 4605 2485 3545 3545.00 0.15 0 0 3588 3566 3528 3506 3468 3577 3517 76 1060 500 2330 5 1 15125000 536 26.26 0.88 12 0.00 135.00 4008.00 4910 20240116 -27.80 3400 20240416 4.26 4910 -27.80 20240116 3400 4.26 20240416 4910 -27.80 20240116 3400 4.26 20240416 0.29 N 014970 500 75 억 22563 N N 0 N 00 N
10 20241115 160311 57 100.00 KOSDAQ 종이.목재 N N N N N 3545 15 2 0.42 11353215 3232 48.90 3515 3550 3490 4585 2475 3530 3512.75 0.15 0 -548 3606 3567 3521 3482 3436 3545 3460 76 1055 500 2320 5 1 15125000 536 26.26 0.88 12 0.02 135.00 4008.00 4910 20240116 -27.80 3400 20240416 4.26 4910 -27.80 20240116 3400 4.26 20240416 4910 -27.80 20240116 3400 4.26 20240416 0.29 N 014970 500 75 억 22584 N N 0 N 00 N
11 20241115 150318 57 100.00 KOSDAQ 종이.목재 N N N N N 3530 0 3 0.00 10362010 2951 44.65 3515 3550 3490 4585 2475 3530 3511.36 0.15 0 -482 3606 3567 3521 3482 3436 3545 3460 76 1055 500 2320 5 1 15125000 534 26.15 0.88 12 0.02 135.00 4008.00 4910 20240116 -28.11 3400 20240416 3.82 4910 -28.11 20240116 3400 3.82 20240416 4910 -28.11 20240116 3400 3.82 20240416 0.29 N 014970 500 75 억 22584 N N 0 N 00 N
12 20241115 140316 57 100.00 KOSDAQ 종이.목재 N N N N N 3520 -10 5 -0.28 9672825 2754 41.67 3515 3550 3490 4585 2475 3530 3512.28 0.15 0 -531 3606 3567 3521 3482 3436 3545 3460 76 1055 500 2320 5 1 15125000 532 26.07 0.88 12 0.02 135.00 4008.00 4910 20240116 -28.31 3400 20240416 3.53 4910 -28.31 20240116 3400 3.53 20240416 4910 -28.31 20240116 3400 3.53 20240416 0.29 N 014970 500 75 억 22584 N N 0 N 00 N