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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3620,35,2,0.98,13265965,3697,159.97,3585,3625,3560,4660,2510,3585,3588.11,0.15,0,-17,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,548,26.81,0.90,12,0.02,135.00,4008.00,4910,20240116,-26.27,3400,20240416,6.47,4910,-26.27,20240116,3400,6.47,20240416,4910,-26.27,20240116,3400,6.47,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241121,150316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,0,3,0.00,10484310,2927,126.66,3585,3610,3560,4660,2510,3585,3581.93,0.15,0,-17,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,542,26.56,0.89,12,0.02,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241121,140316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3580,-5,5,-0.14,10473555,2924,126.53,3585,3610,3560,4660,2510,3585,3581.93,0.15,0,-17,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,541,26.52,0.89,12,0.02,135.00,4008.00,4910,20240116,-27.09,3400,20240416,5.29,4910,-27.09,20240116,3400,5.29,20240416,4910,-27.09,20240116,3400,5.29,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241121,130315,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3575,-10,5,-0.28,1240580,347,15.02,3585,3585,3565,4660,2510,3585,3575.16,0.15,0,-17,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,541,26.48,0.89,12,0.00,135.00,4008.00,4910,20240116,-27.19,3400,20240416,5.15,4910,-27.19,20240116,3400,5.15,20240416,4910,-27.19,20240116,3400,5.15,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241121,120314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3575,-10,5,-0.28,1029655,288,12.46,3585,3585,3565,4660,2510,3585,3575.19,0.15,0,-17,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,541,26.48,0.89,12,0.00,135.00,4008.00,4910,20240116,-27.19,3400,20240416,5.15,4910,-27.19,20240116,3400,5.15,20240416,4910,-27.19,20240116,3400,5.15,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241121,110314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3575,-10,5,-0.28,829480,232,10.04,3585,3585,3565,4660,2510,3585,3575.34,0.15,0,-12,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,541,26.48,0.89,12,0.00,135.00,4008.00,4910,20240116,-27.19,3400,20240416,5.15,4910,-27.19,20240116,3400,5.15,20240416,4910,-27.19,20240116,3400,5.15,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241121,100314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3575,-10,5,-0.28,783005,219,9.48,3585,3585,3565,4660,2510,3585,3575.37,0.15,0,-12,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,541,26.48,0.89,12,0.00,135.00,4008.00,4910,20240116,-27.19,3400,20240416,5.15,4910,-27.19,20240116,3400,5.15,20240416,4910,-27.19,20240116,3400,5.15,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241121,090313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,0,3,0.00,0,0,0.00,0,0,0,4660,2510,3585,0.00,0.15,0,0,3628,3606,3568,3546,3508,3615,3555,76,1075,500,2360,5,1,15125000,542,26.56,0.89,12,0.00,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.28,N,014970,500,75 억,,22468,N,N,0,N,00,N
20241120,160312,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,0,3,0.00,8163675,2301,129.27,3585,3590,3530,4660,2510,3585,3547.87,0.15,0,-71,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,542,26.56,0.89,12,0.02,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.29,N,014970,500,75 억,,22539,N,N,0,N,00,N
20241120,150316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,-40,5,-1.12,6303060,1777,99.83,3585,3590,3530,4660,2510,3585,3547.02,0.15,0,-58,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,536,26.26,0.88,12,0.01,135.00,4008.00,4910,20240116,-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,,22539,N,N,0,N,00,N
20241120,140317,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,-35,5,-0.98,4328225,1218,68.43,3585,3590,3535,4660,2510,3585,3553.55,0.15,0,-58,3615,3600,3570,3555,3525,3607,3562,76,1075,500,2360,5,1,15125000,537,26.30,0.89,12,0.01,135.00,4008.00,4910,20240116,-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,,22539,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 20241121 160310 57 100.00 KOSDAQ 종이.목재 N N N N N 3620 35 2 0.98 13265965 3697 159.97 3585 3625 3560 4660 2510 3585 3588.11 0.15 0 -17 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 548 26.81 0.90 12 0.02 135.00 4008.00 4910 20240116 -26.27 3400 20240416 6.47 4910 -26.27 20240116 3400 6.47 20240416 4910 -26.27 20240116 3400 6.47 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
3 20241121 150316 57 100.00 KOSDAQ 종이.목재 N N N N N 3585 0 3 0.00 10484310 2927 126.66 3585 3610 3560 4660 2510 3585 3581.93 0.15 0 -17 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 542 26.56 0.89 12 0.02 135.00 4008.00 4910 20240116 -26.99 3400 20240416 5.44 4910 -26.99 20240116 3400 5.44 20240416 4910 -26.99 20240116 3400 5.44 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
4 20241121 140316 57 100.00 KOSDAQ 종이.목재 N N N N N 3580 -5 5 -0.14 10473555 2924 126.53 3585 3610 3560 4660 2510 3585 3581.93 0.15 0 -17 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 541 26.52 0.89 12 0.02 135.00 4008.00 4910 20240116 -27.09 3400 20240416 5.29 4910 -27.09 20240116 3400 5.29 20240416 4910 -27.09 20240116 3400 5.29 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
5 20241121 130315 57 100.00 KOSDAQ 종이.목재 N N N N N 3575 -10 5 -0.28 1240580 347 15.02 3585 3585 3565 4660 2510 3585 3575.16 0.15 0 -17 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 541 26.48 0.89 12 0.00 135.00 4008.00 4910 20240116 -27.19 3400 20240416 5.15 4910 -27.19 20240116 3400 5.15 20240416 4910 -27.19 20240116 3400 5.15 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
6 20241121 120314 57 100.00 KOSDAQ 종이.목재 N N N N N 3575 -10 5 -0.28 1029655 288 12.46 3585 3585 3565 4660 2510 3585 3575.19 0.15 0 -17 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 541 26.48 0.89 12 0.00 135.00 4008.00 4910 20240116 -27.19 3400 20240416 5.15 4910 -27.19 20240116 3400 5.15 20240416 4910 -27.19 20240116 3400 5.15 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
7 20241121 110314 57 100.00 KOSDAQ 종이.목재 N N N N N 3575 -10 5 -0.28 829480 232 10.04 3585 3585 3565 4660 2510 3585 3575.34 0.15 0 -12 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 541 26.48 0.89 12 0.00 135.00 4008.00 4910 20240116 -27.19 3400 20240416 5.15 4910 -27.19 20240116 3400 5.15 20240416 4910 -27.19 20240116 3400 5.15 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
8 20241121 100314 57 100.00 KOSDAQ 종이.목재 N N N N N 3575 -10 5 -0.28 783005 219 9.48 3585 3585 3565 4660 2510 3585 3575.37 0.15 0 -12 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 541 26.48 0.89 12 0.00 135.00 4008.00 4910 20240116 -27.19 3400 20240416 5.15 4910 -27.19 20240116 3400 5.15 20240416 4910 -27.19 20240116 3400 5.15 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
9 20241121 090313 57 100.00 KOSDAQ 종이.목재 N N N N N 3585 0 3 0.00 0 0 0.00 0 0 0 4660 2510 3585 0.00 0.15 0 0 3628 3606 3568 3546 3508 3615 3555 76 1075 500 2360 5 1 15125000 542 26.56 0.89 12 0.00 135.00 4008.00 4910 20240116 -26.99 3400 20240416 5.44 4910 -26.99 20240116 3400 5.44 20240416 4910 -26.99 20240116 3400 5.44 20240416 0.28 N 014970 500 75 억 22468 N N 0 N 00 N
10 20241120 160312 57 100.00 KOSDAQ 종이.목재 N N N N N 3585 0 3 0.00 8163675 2301 129.27 3585 3590 3530 4660 2510 3585 3547.87 0.15 0 -71 3615 3600 3570 3555 3525 3607 3562 76 1075 500 2360 5 1 15125000 542 26.56 0.89 12 0.02 135.00 4008.00 4910 20240116 -26.99 3400 20240416 5.44 4910 -26.99 20240116 3400 5.44 20240416 4910 -26.99 20240116 3400 5.44 20240416 0.29 N 014970 500 75 억 22539 N N 0 N 00 N
11 20241120 150316 57 100.00 KOSDAQ 종이.목재 N N N N N 3545 -40 5 -1.12 6303060 1777 99.83 3585 3590 3530 4660 2510 3585 3547.02 0.15 0 -58 3615 3600 3570 3555 3525 3607 3562 76 1075 500 2360 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 22539 N N 0 N 00 N
12 20241120 140317 57 100.00 KOSDAQ 종이.목재 N N N N N 3550 -35 5 -0.98 4328225 1218 68.43 3585 3590 3535 4660 2510 3585 3553.55 0.15 0 -58 3615 3600 3570 3555 3525 3607 3562 76 1075 500 2360 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 22539 N N 0 N 00 N