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
023600/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
20241121,160339,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8530,20,2,0.24,53977370,6349,30.57,8480,8560,8450,11060,5960,8510,8501.71,3.72,0,1552,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1379,2.58,0.25,12,0.04,3306.00,34139.00,11910,20240221,-28.38,8390,20241120,1.67,11910,-28.38,20240221,8390,1.67,20241120,11910,-28.38,20240221,8390,1.67,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241121,150346,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8500,-10,5,-0.12,53858000,6335,30.51,8480,8560,8450,11060,5960,8510,8501.66,3.72,0,1559,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1374,2.57,0.25,12,0.04,3306.00,34139.00,11910,20240221,-28.63,8390,20241120,1.31,11910,-28.63,20240221,8390,1.31,20241120,11910,-28.63,20240221,8390,1.31,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241121,140345,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8510,0,3,0.00,27727240,3263,15.71,8480,8560,8450,11060,5960,8510,8497.47,3.72,0,805,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1376,2.57,0.25,12,0.02,3306.00,34139.00,11910,20240221,-28.55,8390,20241120,1.43,11910,-28.55,20240221,8390,1.43,20241120,11910,-28.55,20240221,8390,1.43,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241121,130342,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8530,20,2,0.24,21870480,2575,12.40,8480,8560,8450,11060,5960,8510,8493.39,3.72,0,624,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1379,2.58,0.25,12,0.02,3306.00,34139.00,11910,20240221,-28.38,8390,20241120,1.67,11910,-28.38,20240221,8390,1.67,20241120,11910,-28.38,20240221,8390,1.67,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241121,120342,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8530,20,2,0.24,17542370,2066,9.95,8480,8560,8450,11060,5960,8510,8490.98,3.72,0,512,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1379,2.58,0.25,12,0.01,3306.00,34139.00,11910,20240221,-28.38,8390,20241120,1.67,11910,-28.38,20240221,8390,1.67,20241120,11910,-28.38,20240221,8390,1.67,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241121,110341,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8510,0,3,0.00,13832830,1630,7.85,8480,8560,8450,11060,5960,8510,8486.40,3.72,0,321,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1376,2.57,0.25,12,0.01,3306.00,34139.00,11910,20240221,-28.55,8390,20241120,1.43,11910,-28.55,20240221,8390,1.43,20241120,11910,-28.55,20240221,8390,1.43,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241121,100345,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8490,-20,5,-0.24,5599210,661,3.18,8480,8490,8450,11060,5960,8510,8470.82,3.72,0,111,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1373,2.57,0.25,12,0.00,3306.00,34139.00,11910,20240221,-28.72,8390,20241120,1.19,11910,-28.72,20240221,8390,1.19,20241120,11910,-28.72,20240221,8390,1.19,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241121,090343,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8480,-30,5,-0.35,195040,23,0.11,8480,8480,8480,11060,5960,8510,8480.00,3.72,0,-6,8670,8590,8490,8410,8310,8540,8360,81,2550,500,6120,10,1,16170000,1371,2.57,0.25,12,0.00,3306.00,34139.00,11910,20240221,-28.80,8390,20241120,1.07,11910,-28.80,20240221,8390,1.07,20241120,11910,-28.80,20240221,8390,1.07,20241120,0.22,N,023600,500,80 억,,602195,N,N,0,N,00,N
20241120,160340,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8510,-100,5,-1.16,176094250,20767,155.46,8530,8570,8390,11190,6030,8610,8479.52,3.72,0,-78,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1376,2.57,0.25,12,0.13,3306.00,34139.00,11910,20240221,-28.55,8390,20241120,1.43,11910,-28.55,20240221,8390,1.43,20241120,11910,-28.55,20240221,8390,1.43,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N
20241120,150346,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8530,-80,5,-0.93,162682490,19191,143.67,8530,8570,8390,11190,6030,8610,8477.02,3.72,0,122,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1379,2.58,0.25,12,0.12,3306.00,34139.00,11910,20240221,-28.38,8390,20241120,1.67,11910,-28.38,20240221,8390,1.67,20241120,11910,-28.38,20240221,8390,1.67,20241120,0.22,N,023600,500,80 억,,602293,N,N,0,N,00,N
20241120,140346,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8540,-70,5,-0.81,148289610,17502,131.02,8530,8570,8390,11190,6030,8610,8472.72,3.72,0,122,8736,8672,8606,8542,8476,8640,8510,81,2580,500,6190,10,1,16170000,1381,2.58,0.25,12,0.11,3306.00,34139.00,11910,20240221,-28.30,8390,20241120,1.79,11910,-28.30,20240221,8390,1.79,20241120,11910,-28.30,20240221,8390,1.79,20241120,0.22,N,023600,500,80 억,,602293,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 160339 57 100.00 KOSDAQ 종이.목재 N N N N N 8530 20 2 0.24 53977370 6349 30.57 8480 8560 8450 11060 5960 8510 8501.71 3.72 0 1552 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1379 2.58 0.25 12 0.04 3306.00 34139.00 11910 20240221 -28.38 8390 20241120 1.67 11910 -28.38 20240221 8390 1.67 20241120 11910 -28.38 20240221 8390 1.67 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
3 20241121 150346 57 100.00 KOSDAQ 종이.목재 N N N N N 8500 -10 5 -0.12 53858000 6335 30.51 8480 8560 8450 11060 5960 8510 8501.66 3.72 0 1559 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1374 2.57 0.25 12 0.04 3306.00 34139.00 11910 20240221 -28.63 8390 20241120 1.31 11910 -28.63 20240221 8390 1.31 20241120 11910 -28.63 20240221 8390 1.31 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
4 20241121 140345 57 100.00 KOSDAQ 종이.목재 N N N N N 8510 0 3 0.00 27727240 3263 15.71 8480 8560 8450 11060 5960 8510 8497.47 3.72 0 805 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1376 2.57 0.25 12 0.02 3306.00 34139.00 11910 20240221 -28.55 8390 20241120 1.43 11910 -28.55 20240221 8390 1.43 20241120 11910 -28.55 20240221 8390 1.43 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
5 20241121 130342 57 100.00 KOSDAQ 종이.목재 N N N N N 8530 20 2 0.24 21870480 2575 12.40 8480 8560 8450 11060 5960 8510 8493.39 3.72 0 624 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1379 2.58 0.25 12 0.02 3306.00 34139.00 11910 20240221 -28.38 8390 20241120 1.67 11910 -28.38 20240221 8390 1.67 20241120 11910 -28.38 20240221 8390 1.67 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
6 20241121 120342 57 100.00 KOSDAQ 종이.목재 N N N N N 8530 20 2 0.24 17542370 2066 9.95 8480 8560 8450 11060 5960 8510 8490.98 3.72 0 512 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1379 2.58 0.25 12 0.01 3306.00 34139.00 11910 20240221 -28.38 8390 20241120 1.67 11910 -28.38 20240221 8390 1.67 20241120 11910 -28.38 20240221 8390 1.67 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
7 20241121 110341 57 100.00 KOSDAQ 종이.목재 N N N N N 8510 0 3 0.00 13832830 1630 7.85 8480 8560 8450 11060 5960 8510 8486.40 3.72 0 321 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1376 2.57 0.25 12 0.01 3306.00 34139.00 11910 20240221 -28.55 8390 20241120 1.43 11910 -28.55 20240221 8390 1.43 20241120 11910 -28.55 20240221 8390 1.43 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
8 20241121 100345 57 100.00 KOSDAQ 종이.목재 N N N N N 8490 -20 5 -0.24 5599210 661 3.18 8480 8490 8450 11060 5960 8510 8470.82 3.72 0 111 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1373 2.57 0.25 12 0.00 3306.00 34139.00 11910 20240221 -28.72 8390 20241120 1.19 11910 -28.72 20240221 8390 1.19 20241120 11910 -28.72 20240221 8390 1.19 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
9 20241121 090343 57 100.00 KOSDAQ 종이.목재 N N N N N 8480 -30 5 -0.35 195040 23 0.11 8480 8480 8480 11060 5960 8510 8480.00 3.72 0 -6 8670 8590 8490 8410 8310 8540 8360 81 2550 500 6120 10 1 16170000 1371 2.57 0.25 12 0.00 3306.00 34139.00 11910 20240221 -28.80 8390 20241120 1.07 11910 -28.80 20240221 8390 1.07 20241120 11910 -28.80 20240221 8390 1.07 20241120 0.22 N 023600 500 80 억 602195 N N 0 N 00 N
10 20241120 160340 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 8510 -100 5 -1.16 176094250 20767 155.46 8530 8570 8390 11190 6030 8610 8479.52 3.72 0 -78 8736 8672 8606 8542 8476 8640 8510 81 2580 500 6190 10 1 16170000 1376 2.57 0.25 12 0.13 3306.00 34139.00 11910 20240221 -28.55 8390 20241120 1.43 11910 -28.55 20240221 8390 1.43 20241120 11910 -28.55 20240221 8390 1.43 20241120 0.22 N 023600 500 80 억 602293 N N 0 N 00 N
11 20241120 150346 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 8530 -80 5 -0.93 162682490 19191 143.67 8530 8570 8390 11190 6030 8610 8477.02 3.72 0 122 8736 8672 8606 8542 8476 8640 8510 81 2580 500 6190 10 1 16170000 1379 2.58 0.25 12 0.12 3306.00 34139.00 11910 20240221 -28.38 8390 20241120 1.67 11910 -28.38 20240221 8390 1.67 20241120 11910 -28.38 20240221 8390 1.67 20241120 0.22 N 023600 500 80 억 602293 N N 0 N 00 N
12 20241120 140346 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 8540 -70 5 -0.81 148289610 17502 131.02 8530 8570 8390 11190 6030 8610 8472.72 3.72 0 122 8736 8672 8606 8542 8476 8640 8510 81 2580 500 6190 10 1 16170000 1381 2.58 0.25 12 0.11 3306.00 34139.00 11910 20240221 -28.30 8390 20241120 1.79 11910 -28.30 20240221 8390 1.79 20241120 11910 -28.30 20240221 8390 1.79 20241120 0.22 N 023600 500 80 억 602293 N N 0 N 00 N