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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037230/price/prices-20241201.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
20241203,160435,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1777,-3,5,-0.17,31268873,17617,181.32,1790,1801,1751,2310,1246,1780,1774.91,0.07,0,-179,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,530,12.97,0.49,12,0.06,137.00,3618.00,2300,20240110,-22.74,1701,20240806,4.47,2300,-22.74,20240110,1701,4.47,20240806,2300,-22.74,20240110,1701,4.47,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241203,150443,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1775,-5,5,-0.28,26285869,14806,152.39,1790,1801,1751,2310,1246,1780,1775.35,0.07,0,523,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,529,12.96,0.49,12,0.05,137.00,3618.00,2300,20240110,-22.83,1701,20240806,4.35,2300,-22.83,20240110,1701,4.35,20240806,2300,-22.83,20240110,1701,4.35,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241203,140434,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1780,0,3,0.00,16850688,9450,97.26,1790,1801,1770,2310,1246,1780,1783.14,0.07,0,537,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,530,12.99,0.49,12,0.03,137.00,3618.00,2300,20240110,-22.61,1701,20240806,4.64,2300,-22.61,20240110,1701,4.64,20240806,2300,-22.61,20240110,1701,4.64,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241203,130432,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1780,0,3,0.00,12708701,7112,73.20,1790,1801,1773,2310,1246,1780,1786.94,0.07,0,-148,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,530,12.99,0.49,12,0.02,137.00,3618.00,2300,20240110,-22.61,1701,20240806,4.64,2300,-22.61,20240110,1701,4.64,20240806,2300,-22.61,20240110,1701,4.64,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241203,120448,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1780,0,3,0.00,9896199,5528,56.90,1790,1801,1775,2310,1246,1780,1790.20,0.07,0,-97,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,530,12.99,0.49,12,0.02,137.00,3618.00,2300,20240110,-22.61,1701,20240806,4.64,2300,-22.61,20240110,1701,4.64,20240806,2300,-22.61,20240110,1701,4.64,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241203,110433,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1795,15,2,0.84,9115952,5090,52.39,1790,1801,1775,2310,1246,1780,1790.95,0.07,0,-34,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,535,13.10,0.50,12,0.02,137.00,3618.00,2300,20240110,-21.96,1701,20240806,5.53,2300,-21.96,20240110,1701,5.53,20240806,2300,-21.96,20240110,1701,5.53,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241203,100424,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1797,17,2,0.96,3980826,2222,22.87,1790,1801,1779,2310,1246,1780,1791.55,0.07,0,-25,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,536,13.12,0.50,12,0.01,137.00,3618.00,2300,20240110,-21.87,1701,20240806,5.64,2300,-21.87,20240110,1701,5.64,20240806,2300,-21.87,20240110,1701,5.64,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241203,090423,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1800,20,2,1.12,1643728,915,9.42,1790,1801,1790,2310,1246,1780,1796.42,0.07,0,0,1872,1826,1803,1757,1734,1814,1745,149,530,500,1280,1,1,29800327,536,13.14,0.50,12,0.00,137.00,3618.00,2300,20240110,-21.74,1701,20240806,5.82,2300,-21.74,20240110,1701,5.82,20240806,2300,-21.74,20240110,1701,5.82,20240806,0.30,N,037230,500,149 억,,19744,N,N,0,N,00,N
20241202,160411,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1780,-63,5,-3.42,17505849,9682,311.62,1849,1849,1780,2395,1291,1843,1808.25,0.07,0,42,1901,1871,1838,1808,1775,1855,1792,149,552,500,1320,1,1,29800327,530,12.99,0.49,12,0.03,137.00,3618.00,2300,20240110,-22.61,1701,20240806,4.64,2300,-22.61,20240110,1701,4.64,20240806,2300,-22.61,20240110,1701,4.64,20240806,0.31,N,037230,500,149 억,,19748,N,N,0,N,00,N
20241202,150436,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1819,-24,5,-1.30,14198570,7824,251.82,1849,1849,1792,2395,1291,1843,1814.75,0.07,0,710,1901,1871,1838,1808,1775,1855,1792,149,552,500,1320,1,1,29800327,542,13.28,0.50,12,0.03,137.00,3618.00,2300,20240110,-20.91,1701,20240806,6.94,2300,-20.91,20240110,1701,6.94,20240806,2300,-20.91,20240110,1701,6.94,20240806,0.31,N,037230,500,149 억,,19748,N,N,0,N,00,N
20241202,140421,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1819,-24,5,-1.30,14198570,7824,251.82,1849,1849,1792,2395,1291,1843,1814.75,0.07,0,710,1901,1871,1838,1808,1775,1855,1792,149,552,500,1320,1,1,29800327,542,13.28,0.50,12,0.03,137.00,3618.00,2300,20240110,-20.91,1701,20240806,6.94,2300,-20.91,20240110,1701,6.94,20240806,2300,-20.91,20240110,1701,6.94,20240806,0.31,N,037230,500,149 억,,19748,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 20241203 160435 57 100.00 KOSDAQ 종이.목재 N N N N N 1777 -3 5 -0.17 31268873 17617 181.32 1790 1801 1751 2310 1246 1780 1774.91 0.07 0 -179 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 530 12.97 0.49 12 0.06 137.00 3618.00 2300 20240110 -22.74 1701 20240806 4.47 2300 -22.74 20240110 1701 4.47 20240806 2300 -22.74 20240110 1701 4.47 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
3 20241203 150443 57 100.00 KOSDAQ 종이.목재 N N N N N 1775 -5 5 -0.28 26285869 14806 152.39 1790 1801 1751 2310 1246 1780 1775.35 0.07 0 523 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 529 12.96 0.49 12 0.05 137.00 3618.00 2300 20240110 -22.83 1701 20240806 4.35 2300 -22.83 20240110 1701 4.35 20240806 2300 -22.83 20240110 1701 4.35 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
4 20241203 140434 57 100.00 KOSDAQ 종이.목재 N N N N N 1780 0 3 0.00 16850688 9450 97.26 1790 1801 1770 2310 1246 1780 1783.14 0.07 0 537 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 530 12.99 0.49 12 0.03 137.00 3618.00 2300 20240110 -22.61 1701 20240806 4.64 2300 -22.61 20240110 1701 4.64 20240806 2300 -22.61 20240110 1701 4.64 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
5 20241203 130432 57 100.00 KOSDAQ 종이.목재 N N N N N 1780 0 3 0.00 12708701 7112 73.20 1790 1801 1773 2310 1246 1780 1786.94 0.07 0 -148 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 530 12.99 0.49 12 0.02 137.00 3618.00 2300 20240110 -22.61 1701 20240806 4.64 2300 -22.61 20240110 1701 4.64 20240806 2300 -22.61 20240110 1701 4.64 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
6 20241203 120448 57 100.00 KOSDAQ 종이.목재 N N N N N 1780 0 3 0.00 9896199 5528 56.90 1790 1801 1775 2310 1246 1780 1790.20 0.07 0 -97 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 530 12.99 0.49 12 0.02 137.00 3618.00 2300 20240110 -22.61 1701 20240806 4.64 2300 -22.61 20240110 1701 4.64 20240806 2300 -22.61 20240110 1701 4.64 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
7 20241203 110433 57 100.00 KOSDAQ 종이.목재 N N N N N 1795 15 2 0.84 9115952 5090 52.39 1790 1801 1775 2310 1246 1780 1790.95 0.07 0 -34 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 535 13.10 0.50 12 0.02 137.00 3618.00 2300 20240110 -21.96 1701 20240806 5.53 2300 -21.96 20240110 1701 5.53 20240806 2300 -21.96 20240110 1701 5.53 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
8 20241203 100424 57 100.00 KOSDAQ 종이.목재 N N N N N 1797 17 2 0.96 3980826 2222 22.87 1790 1801 1779 2310 1246 1780 1791.55 0.07 0 -25 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 536 13.12 0.50 12 0.01 137.00 3618.00 2300 20240110 -21.87 1701 20240806 5.64 2300 -21.87 20240110 1701 5.64 20240806 2300 -21.87 20240110 1701 5.64 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
9 20241203 090423 57 100.00 KOSDAQ 종이.목재 N N N N N 1800 20 2 1.12 1643728 915 9.42 1790 1801 1790 2310 1246 1780 1796.42 0.07 0 0 1872 1826 1803 1757 1734 1814 1745 149 530 500 1280 1 1 29800327 536 13.14 0.50 12 0.00 137.00 3618.00 2300 20240110 -21.74 1701 20240806 5.82 2300 -21.74 20240110 1701 5.82 20240806 2300 -21.74 20240110 1701 5.82 20240806 0.30 N 037230 500 149 억 19744 N N 0 N 00 N
10 20241202 160411 57 100.00 KOSDAQ 종이.목재 N N N N N 1780 -63 5 -3.42 17505849 9682 311.62 1849 1849 1780 2395 1291 1843 1808.25 0.07 0 42 1901 1871 1838 1808 1775 1855 1792 149 552 500 1320 1 1 29800327 530 12.99 0.49 12 0.03 137.00 3618.00 2300 20240110 -22.61 1701 20240806 4.64 2300 -22.61 20240110 1701 4.64 20240806 2300 -22.61 20240110 1701 4.64 20240806 0.31 N 037230 500 149 억 19748 N N 0 N 00 N
11 20241202 150436 57 100.00 KOSDAQ 종이.목재 N N N N N 1819 -24 5 -1.30 14198570 7824 251.82 1849 1849 1792 2395 1291 1843 1814.75 0.07 0 710 1901 1871 1838 1808 1775 1855 1792 149 552 500 1320 1 1 29800327 542 13.28 0.50 12 0.03 137.00 3618.00 2300 20240110 -20.91 1701 20240806 6.94 2300 -20.91 20240110 1701 6.94 20240806 2300 -20.91 20240110 1701 6.94 20240806 0.31 N 037230 500 149 억 19748 N N 0 N 00 N
12 20241202 140421 57 100.00 KOSDAQ 종이.목재 N N N N N 1819 -24 5 -1.30 14198570 7824 251.82 1849 1849 1792 2395 1291 1843 1814.75 0.07 0 710 1901 1871 1838 1808 1775 1855 1792 149 552 500 1320 1 1 29800327 542 13.28 0.50 12 0.03 137.00 3618.00 2300 20240110 -20.91 1701 20240806 6.94 2300 -20.91 20240110 1701 6.94 20240806 2300 -20.91 20240110 1701 6.94 20240806 0.31 N 037230 500 149 억 19748 N N 0 N 00 N