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
037230/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
20241121,160433,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1862,-48,5,-2.51,12269200,6550,238.44,1895,1910,1845,2480,1337,1910,1873.84,0.07,0,3,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,555,13.59,0.51,12,0.02,137.00,3618.00,2300,20240110,-19.04,1701,20240806,9.47,2300,-19.04,20240110,1701,9.47,20240806,2300,-19.04,20240110,1701,9.47,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241121,150441,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1887,-23,5,-1.20,9045977,4819,175.43,1895,1910,1845,2480,1337,1910,1877.15,0.07,0,1279,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,562,13.77,0.52,12,0.02,137.00,3618.00,2300,20240110,-17.96,1701,20240806,10.93,2300,-17.96,20240110,1701,10.93,20240806,2300,-17.96,20240110,1701,10.93,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241121,140441,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1892,-18,5,-0.94,8524954,4543,165.38,1895,1910,1845,2480,1337,1910,1876.50,0.07,0,1307,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,564,13.81,0.52,12,0.02,137.00,3618.00,2300,20240110,-17.74,1701,20240806,11.23,2300,-17.74,20240110,1701,11.23,20240806,2300,-17.74,20240110,1701,11.23,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241121,130437,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1907,-3,5,-0.16,4257754,2273,82.74,1895,1910,1845,2480,1337,1910,1873.19,0.07,0,-35,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,568,13.92,0.53,12,0.01,137.00,3618.00,2300,20240110,-17.09,1701,20240806,12.11,2300,-17.09,20240110,1701,12.11,20240806,2300,-17.09,20240110,1701,12.11,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241121,120436,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1880,-30,5,-1.57,4168753,2226,81.03,1895,1910,1845,2480,1337,1910,1872.76,0.07,0,-23,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,560,13.72,0.52,12,0.01,137.00,3618.00,2300,20240110,-18.26,1701,20240806,10.52,2300,-18.26,20240110,1701,10.52,20240806,2300,-18.26,20240110,1701,10.52,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241121,110435,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1909,-1,5,-0.05,3567468,1907,69.42,1895,1910,1845,2480,1337,1910,1870.72,0.07,0,-16,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,569,13.93,0.53,12,0.01,137.00,3618.00,2300,20240110,-17.00,1701,20240806,12.23,2300,-17.00,20240110,1701,12.23,20240806,2300,-17.00,20240110,1701,12.23,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241121,100440,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1910,0,3,0.00,3548378,1897,69.06,1895,1910,1845,2480,1337,1910,1870.52,0.07,0,-16,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,569,13.94,0.53,12,0.01,137.00,3618.00,2300,20240110,-16.96,1701,20240806,12.29,2300,-16.96,20240110,1701,12.29,20240806,2300,-16.96,20240110,1701,12.29,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241121,090438,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1894,-16,5,-0.84,20859,11,0.40,1895,1901,1894,2480,1337,1910,1896.27,0.07,0,0,1959,1934,1904,1879,1849,1947,1892,149,570,500,1370,1,1,29800327,564,13.82,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.65,1701,20240806,11.35,2300,-17.65,20240110,1701,11.35,20240806,2300,-17.65,20240110,1701,11.35,20240806,0.30,N,037230,500,149 억,,20230,N,N,0,N,00,N
20241120,160434,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1910,12,2,0.63,5044290,2655,109.67,1898,1929,1874,2465,1329,1898,1899.92,0.07,0,7,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,569,13.94,0.53,12,0.01,137.00,3618.00,2300,20240110,-16.96,1701,20240806,12.29,2300,-16.96,20240110,1701,12.29,20240806,2300,-16.96,20240110,1701,12.29,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N
20241120,150442,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,0,3,0.00,2521875,1329,54.89,1898,1929,1874,2465,1329,1898,1897.57,0.07,0,11,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,566,13.85,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20204,N,N,0,N,00,N
20241120,140442,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1903,5,2,0.26,1979047,1043,43.08,1898,1929,1874,2465,1329,1898,1897.46,0.07,0,-27,1929,1913,1884,1868,1839,1921,1876,149,567,500,1360,1,1,29800327,567,13.89,0.53,12,0.00,137.00,3618.00,2300,20240110,-17.26,1701,20240806,11.88,2300,-17.26,20240110,1701,11.88,20240806,2300,-17.26,20240110,1701,11.88,20240806,0.30,N,037230,500,149 억,,20204,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 160433 57 100.00 KOSDAQ 종이.목재 N N N N N 1862 -48 5 -2.51 12269200 6550 238.44 1895 1910 1845 2480 1337 1910 1873.84 0.07 0 3 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 555 13.59 0.51 12 0.02 137.00 3618.00 2300 20240110 -19.04 1701 20240806 9.47 2300 -19.04 20240110 1701 9.47 20240806 2300 -19.04 20240110 1701 9.47 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
3 20241121 150441 57 100.00 KOSDAQ 종이.목재 N N N N N 1887 -23 5 -1.20 9045977 4819 175.43 1895 1910 1845 2480 1337 1910 1877.15 0.07 0 1279 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 562 13.77 0.52 12 0.02 137.00 3618.00 2300 20240110 -17.96 1701 20240806 10.93 2300 -17.96 20240110 1701 10.93 20240806 2300 -17.96 20240110 1701 10.93 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
4 20241121 140441 57 100.00 KOSDAQ 종이.목재 N N N N N 1892 -18 5 -0.94 8524954 4543 165.38 1895 1910 1845 2480 1337 1910 1876.50 0.07 0 1307 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 564 13.81 0.52 12 0.02 137.00 3618.00 2300 20240110 -17.74 1701 20240806 11.23 2300 -17.74 20240110 1701 11.23 20240806 2300 -17.74 20240110 1701 11.23 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
5 20241121 130437 57 100.00 KOSDAQ 종이.목재 N N N N N 1907 -3 5 -0.16 4257754 2273 82.74 1895 1910 1845 2480 1337 1910 1873.19 0.07 0 -35 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 568 13.92 0.53 12 0.01 137.00 3618.00 2300 20240110 -17.09 1701 20240806 12.11 2300 -17.09 20240110 1701 12.11 20240806 2300 -17.09 20240110 1701 12.11 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
6 20241121 120436 57 100.00 KOSDAQ 종이.목재 N N N N N 1880 -30 5 -1.57 4168753 2226 81.03 1895 1910 1845 2480 1337 1910 1872.76 0.07 0 -23 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 560 13.72 0.52 12 0.01 137.00 3618.00 2300 20240110 -18.26 1701 20240806 10.52 2300 -18.26 20240110 1701 10.52 20240806 2300 -18.26 20240110 1701 10.52 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
7 20241121 110435 57 100.00 KOSDAQ 종이.목재 N N N N N 1909 -1 5 -0.05 3567468 1907 69.42 1895 1910 1845 2480 1337 1910 1870.72 0.07 0 -16 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 569 13.93 0.53 12 0.01 137.00 3618.00 2300 20240110 -17.00 1701 20240806 12.23 2300 -17.00 20240110 1701 12.23 20240806 2300 -17.00 20240110 1701 12.23 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
8 20241121 100440 57 100.00 KOSDAQ 종이.목재 N N N N N 1910 0 3 0.00 3548378 1897 69.06 1895 1910 1845 2480 1337 1910 1870.52 0.07 0 -16 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 569 13.94 0.53 12 0.01 137.00 3618.00 2300 20240110 -16.96 1701 20240806 12.29 2300 -16.96 20240110 1701 12.29 20240806 2300 -16.96 20240110 1701 12.29 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
9 20241121 090438 57 100.00 KOSDAQ 종이.목재 N N N N N 1894 -16 5 -0.84 20859 11 0.40 1895 1901 1894 2480 1337 1910 1896.27 0.07 0 0 1959 1934 1904 1879 1849 1947 1892 149 570 500 1370 1 1 29800327 564 13.82 0.52 12 0.00 137.00 3618.00 2300 20240110 -17.65 1701 20240806 11.35 2300 -17.65 20240110 1701 11.35 20240806 2300 -17.65 20240110 1701 11.35 20240806 0.30 N 037230 500 149 억 20230 N N 0 N 00 N
10 20241120 160434 57 100.00 KOSDAQ 종이.목재 N N N N N 1910 12 2 0.63 5044290 2655 109.67 1898 1929 1874 2465 1329 1898 1899.92 0.07 0 7 1929 1913 1884 1868 1839 1921 1876 149 567 500 1360 1 1 29800327 569 13.94 0.53 12 0.01 137.00 3618.00 2300 20240110 -16.96 1701 20240806 12.29 2300 -16.96 20240110 1701 12.29 20240806 2300 -16.96 20240110 1701 12.29 20240806 0.30 N 037230 500 149 억 20204 N N 0 N 00 N
11 20241120 150442 57 100.00 KOSDAQ 종이.목재 N N N N N 1898 0 3 0.00 2521875 1329 54.89 1898 1929 1874 2465 1329 1898 1897.57 0.07 0 11 1929 1913 1884 1868 1839 1921 1876 149 567 500 1360 1 1 29800327 566 13.85 0.52 12 0.00 137.00 3618.00 2300 20240110 -17.48 1701 20240806 11.58 2300 -17.48 20240110 1701 11.58 20240806 2300 -17.48 20240110 1701 11.58 20240806 0.30 N 037230 500 149 억 20204 N N 0 N 00 N
12 20241120 140442 57 100.00 KOSDAQ 종이.목재 N N N N N 1903 5 2 0.26 1979047 1043 43.08 1898 1929 1874 2465 1329 1898 1897.46 0.07 0 -27 1929 1913 1884 1868 1839 1921 1876 149 567 500 1360 1 1 29800327 567 13.89 0.53 12 0.00 137.00 3618.00 2300 20240110 -17.26 1701 20240806 11.88 2300 -17.26 20240110 1701 11.88 20240806 2300 -17.26 20240110 1701 11.88 20240806 0.30 N 037230 500 149 억 20204 N N 0 N 00 N