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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160327,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,0,3,0.00,24143860,6816,35.74,3590,3590,3510,4665,2515,3590,3542.23,0.15,0,-56,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,543,26.59,0.90,12,0.05,135.00,4008.00,4910,20240116,-26.88,3400,20240416,5.59,4910,-26.88,20240116,3400,5.59,20240416,4910,-26.88,20240116,3400,5.59,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241128,150335,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-50,5,-1.39,21988575,6209,32.56,3590,3590,3510,4665,2515,3590,3541.40,0.15,0,68,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,535,26.22,0.88,12,0.04,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241128,140336,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-50,5,-1.39,21191960,5984,31.38,3590,3590,3510,4665,2515,3590,3541.44,0.15,0,68,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,535,26.22,0.88,12,0.04,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241128,130332,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,-40,5,-1.11,19404235,5479,28.73,3590,3590,3510,4665,2515,3590,3541.57,0.15,0,164,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,537,26.30,0.89,12,0.04,135.00,4008.00,4910,20240116,-27.70,3400,20240416,4.41,4910,-27.70,20240116,3400,4.41,20240416,4910,-27.70,20240116,3400,4.41,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241128,120334,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-50,5,-1.39,15278750,4308,22.59,3590,3590,3510,4665,2515,3590,3546.60,0.15,0,155,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,535,26.22,0.88,12,0.03,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241128,110337,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3570,-20,5,-0.56,10160950,2859,14.99,3590,3590,3530,4665,2515,3590,3554.02,0.15,0,-5,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,540,26.44,0.89,12,0.02,135.00,4008.00,4910,20240116,-27.29,3400,20240416,5.00,4910,-27.29,20240116,3400,5.00,20240416,4910,-27.29,20240116,3400,5.00,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241128,100333,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3555,-35,5,-0.97,7564585,2128,11.16,3590,3590,3535,4665,2515,3590,3554.79,0.15,0,-2,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,538,26.33,0.89,12,0.01,135.00,4008.00,4910,20240116,-27.60,3400,20240416,4.56,4910,-27.60,20240116,3400,4.56,20240416,4910,-27.60,20240116,3400,4.56,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241128,090332,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,0,3,0.00,222540,62,0.33,3590,3590,3585,4665,2515,3590,3589.35,0.15,0,0,3713,3651,3603,3541,3493,3627,3517,76,1075,500,2360,5,1,15125000,543,26.59,0.90,12,0.00,135.00,4008.00,4910,20240116,-26.88,3400,20240416,5.59,4910,-26.88,20240116,3400,5.59,20240416,4910,-26.88,20240116,3400,5.59,20240416,0.27,N,014970,500,75 억,,22263,N,N,0,N,00,N
20241127,160325,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3590,-20,5,-0.55,69090920,19067,2700.71,3610,3665,3555,4690,2530,3610,3623.60,0.15,0,-219,3636,3622,3596,3582,3556,3630,3590,76,1080,500,2380,5,1,15125000,543,26.59,0.90,12,0.13,135.00,4008.00,4910,20240116,-26.88,3400,20240416,5.59,4910,-26.88,20240116,3400,5.59,20240416,4910,-26.88,20240116,3400,5.59,20240416,0.28,N,014970,500,75 억,,22421,N,N,0,N,00,N
20241127,150330,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3570,-40,5,-1.11,65550045,18078,2560.62,3610,3665,3555,4690,2530,3610,3625.96,0.15,0,-209,3636,3622,3596,3582,3556,3630,3590,76,1080,500,2380,5,1,15125000,540,26.44,0.89,12,0.12,135.00,4008.00,4910,20240116,-27.29,3400,20240416,5.00,4910,-27.29,20240116,3400,5.00,20240416,4910,-27.29,20240116,3400,5.00,20240416,0.28,N,014970,500,75 억,,22421,N,N,0,N,00,N
20241127,140330,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3605,-5,5,-0.14,60663565,16712,2367.14,3610,3665,3590,4690,2530,3610,3629.94,0.15,0,-205,3636,3622,3596,3582,3556,3630,3590,76,1080,500,2380,5,1,15125000,545,26.70,0.90,12,0.11,135.00,4008.00,4910,20240116,-26.58,3400,20240416,6.03,4910,-26.58,20240116,3400,6.03,20240416,4910,-26.58,20240116,3400,6.03,20240416,0.28,N,014970,500,75 억,,22421,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 20241128 160327 57 100.00 KOSDAQ 종이.목재 N N N N N 3590 0 3 0.00 24143860 6816 35.74 3590 3590 3510 4665 2515 3590 3542.23 0.15 0 -56 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 543 26.59 0.90 12 0.05 135.00 4008.00 4910 20240116 -26.88 3400 20240416 5.59 4910 -26.88 20240116 3400 5.59 20240416 4910 -26.88 20240116 3400 5.59 20240416 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
3 20241128 150335 57 100.00 KOSDAQ 종이.목재 N N N N N 3540 -50 5 -1.39 21988575 6209 32.56 3590 3590 3510 4665 2515 3590 3541.40 0.15 0 68 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 535 26.22 0.88 12 0.04 135.00 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 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
4 20241128 140336 57 100.00 KOSDAQ 종이.목재 N N N N N 3540 -50 5 -1.39 21191960 5984 31.38 3590 3590 3510 4665 2515 3590 3541.44 0.15 0 68 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 535 26.22 0.88 12 0.04 135.00 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 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
5 20241128 130332 57 100.00 KOSDAQ 종이.목재 N N N N N 3550 -40 5 -1.11 19404235 5479 28.73 3590 3590 3510 4665 2515 3590 3541.57 0.15 0 164 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 537 26.30 0.89 12 0.04 135.00 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 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
6 20241128 120334 57 100.00 KOSDAQ 종이.목재 N N N N N 3540 -50 5 -1.39 15278750 4308 22.59 3590 3590 3510 4665 2515 3590 3546.60 0.15 0 155 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 535 26.22 0.88 12 0.03 135.00 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 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
7 20241128 110337 57 100.00 KOSDAQ 종이.목재 N N N N N 3570 -20 5 -0.56 10160950 2859 14.99 3590 3590 3530 4665 2515 3590 3554.02 0.15 0 -5 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 540 26.44 0.89 12 0.02 135.00 4008.00 4910 20240116 -27.29 3400 20240416 5.00 4910 -27.29 20240116 3400 5.00 20240416 4910 -27.29 20240116 3400 5.00 20240416 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
8 20241128 100333 57 100.00 KOSDAQ 종이.목재 N N N N N 3555 -35 5 -0.97 7564585 2128 11.16 3590 3590 3535 4665 2515 3590 3554.79 0.15 0 -2 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 538 26.33 0.89 12 0.01 135.00 4008.00 4910 20240116 -27.60 3400 20240416 4.56 4910 -27.60 20240116 3400 4.56 20240416 4910 -27.60 20240116 3400 4.56 20240416 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
9 20241128 090332 57 100.00 KOSDAQ 종이.목재 N N N N N 3590 0 3 0.00 222540 62 0.33 3590 3590 3585 4665 2515 3590 3589.35 0.15 0 0 3713 3651 3603 3541 3493 3627 3517 76 1075 500 2360 5 1 15125000 543 26.59 0.90 12 0.00 135.00 4008.00 4910 20240116 -26.88 3400 20240416 5.59 4910 -26.88 20240116 3400 5.59 20240416 4910 -26.88 20240116 3400 5.59 20240416 0.27 N 014970 500 75 억 22263 N N 0 N 00 N
10 20241127 160325 57 100.00 KOSDAQ 종이.목재 N N N N N 3590 -20 5 -0.55 69090920 19067 2700.71 3610 3665 3555 4690 2530 3610 3623.60 0.15 0 -219 3636 3622 3596 3582 3556 3630 3590 76 1080 500 2380 5 1 15125000 543 26.59 0.90 12 0.13 135.00 4008.00 4910 20240116 -26.88 3400 20240416 5.59 4910 -26.88 20240116 3400 5.59 20240416 4910 -26.88 20240116 3400 5.59 20240416 0.28 N 014970 500 75 억 22421 N N 0 N 00 N
11 20241127 150330 57 100.00 KOSDAQ 종이.목재 N N N N N 3570 -40 5 -1.11 65550045 18078 2560.62 3610 3665 3555 4690 2530 3610 3625.96 0.15 0 -209 3636 3622 3596 3582 3556 3630 3590 76 1080 500 2380 5 1 15125000 540 26.44 0.89 12 0.12 135.00 4008.00 4910 20240116 -27.29 3400 20240416 5.00 4910 -27.29 20240116 3400 5.00 20240416 4910 -27.29 20240116 3400 5.00 20240416 0.28 N 014970 500 75 억 22421 N N 0 N 00 N
12 20241127 140330 57 100.00 KOSDAQ 종이.목재 N N N N N 3605 -5 5 -0.14 60663565 16712 2367.14 3610 3665 3590 4690 2530 3610 3629.94 0.15 0 -205 3636 3622 3596 3582 3556 3630 3590 76 1080 500 2380 5 1 15125000 545 26.70 0.90 12 0.11 135.00 4008.00 4910 20240116 -26.58 3400 20240416 6.03 4910 -26.58 20240116 3400 6.03 20240416 4910 -26.58 20240116 3400 6.03 20240416 0.28 N 014970 500 75 억 22421 N N 0 N 00 N