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
203690/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
20241203,160910,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5000,-90,5,-1.77,176068275,35600,148.66,5080,5080,4780,6610,3570,5090,4945.74,0.23,0,-3442,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,10,1,13337850,667,-2.32,2.05,12,0.27,-2155.00,2436.00,14040,20240327,-64.39,4150,20241125,20.48,14040,-64.39,20240327,4150,20.48,20241125,14040,-64.39,20240327,4150,20.48,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241203,150946,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4910,-180,5,-3.54,126743795,25722,107.41,5080,5080,4780,6610,3570,5090,4927.45,0.23,0,-3197,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,5,1,13337850,655,-2.28,2.02,12,0.19,-2155.00,2436.00,14040,20240327,-65.03,4150,20241125,18.31,14040,-65.03,20240327,4150,18.31,20241125,14040,-65.03,20240327,4150,18.31,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241203,140928,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4875,-215,5,-4.22,97469185,19747,82.46,5080,5080,4780,6610,3570,5090,4935.90,0.23,0,-3876,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,5,1,13337850,650,-2.26,2.00,12,0.15,-2155.00,2436.00,14040,20240327,-65.28,4150,20241125,17.47,14040,-65.28,20240327,4150,17.47,20241125,14040,-65.28,20240327,4150,17.47,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241203,130930,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4940,-150,5,-2.95,48129020,9621,40.17,5080,5080,4925,6610,3570,5090,5002.50,0.23,0,-3090,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,5,1,13337850,659,-2.29,2.03,12,0.07,-2155.00,2436.00,14040,20240327,-64.81,4150,20241125,19.04,14040,-64.81,20240327,4150,19.04,20241125,14040,-64.81,20240327,4150,19.04,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241203,120942,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4995,-95,5,-1.87,36751585,7323,30.58,5080,5080,4940,6610,3570,5090,5018.65,0.23,0,-2151,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,5,1,13337850,666,-2.32,2.05,12,0.05,-2155.00,2436.00,14040,20240327,-64.42,4150,20241125,20.36,14040,-64.42,20240327,4150,20.36,20241125,14040,-64.42,20240327,4150,20.36,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241203,110924,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5030,-60,5,-1.18,29334780,5832,24.35,5080,5080,4940,6610,3570,5090,5029.97,0.23,0,-2273,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,10,1,13337850,671,-2.33,2.06,12,0.04,-2155.00,2436.00,14040,20240327,-64.17,4150,20241125,21.20,14040,-64.17,20240327,4150,21.20,20241125,14040,-64.17,20240327,4150,21.20,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241203,100907,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5080,-10,5,-0.20,10615180,2105,8.79,5080,5080,4940,6610,3570,5090,5042.84,0.23,0,-1652,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,10,1,13337850,678,-2.36,2.09,12,0.02,-2155.00,2436.00,14040,20240327,-63.82,4150,20241125,22.41,14040,-63.82,20240327,4150,22.41,20241125,14040,-63.82,20240327,4150,22.41,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241203,090900,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5080,-10,5,-0.20,136560,27,0.11,5080,5080,5020,6610,3570,5090,5057.78,0.23,0,-17,5303,5196,5033,4926,4763,5115,4845,67,1520,500,3460,10,1,13337850,678,-2.36,2.09,12,0.00,-2155.00,2436.00,14040,20240327,-63.82,4150,20241125,22.41,14040,-63.82,20240327,4150,22.41,20241125,14040,-63.82,20240327,4150,22.41,20241125,0.00,N,203690,500,66 억,,31118,N,N,0,N,00,N
20241202,160847,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5090,-10,5,-0.20,119223100,23948,37.41,5100,5140,4870,6630,3570,5100,4978.42,0.28,0,-6851,5600,5350,5150,4900,4700,5250,4800,67,1530,500,3460,10,1,13337850,679,-2.36,2.09,12,0.18,-2155.00,2436.00,14040,20240327,-63.75,4150,20241125,22.65,14040,-63.75,20240327,4150,22.65,20241125,14040,-63.75,20240327,4150,22.65,20241125,0.00,N,203690,500,66 억,,37744,N,N,0,N,00,N
20241202,150953,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4975,-125,5,-2.45,84540545,17043,26.62,5100,5140,4870,6630,3570,5100,4960.43,0.28,0,-3648,5600,5350,5150,4900,4700,5250,4800,67,1530,500,3460,5,1,13337850,664,-2.31,2.04,12,0.13,-2155.00,2436.00,14040,20240327,-64.57,4150,20241125,19.88,14040,-64.57,20240327,4150,19.88,20241125,14040,-64.57,20240327,4150,19.88,20241125,0.00,N,203690,500,66 억,,37744,N,N,0,N,00,N
20241202,140910,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4935,-165,5,-3.24,79379990,15999,24.99,5100,5140,4870,6630,3570,5100,4961.56,0.28,0,-3564,5600,5350,5150,4900,4700,5250,4800,67,1530,500,3460,5,1,13337850,658,-2.29,2.03,12,0.12,-2155.00,2436.00,14040,20240327,-64.85,4150,20241125,18.92,14040,-64.85,20240327,4150,18.92,20241125,14040,-64.85,20240327,4150,18.92,20241125,0.00,N,203690,500,66 억,,37744,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 160910 57 100.00 KOSDAQ 종이.목재 N N N N N 5000 -90 5 -1.77 176068275 35600 148.66 5080 5080 4780 6610 3570 5090 4945.74 0.23 0 -3442 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 10 1 13337850 667 -2.32 2.05 12 0.27 -2155.00 2436.00 14040 20240327 -64.39 4150 20241125 20.48 14040 -64.39 20240327 4150 20.48 20241125 14040 -64.39 20240327 4150 20.48 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
3 20241203 150946 57 100.00 KOSDAQ 종이.목재 N N N N N 4910 -180 5 -3.54 126743795 25722 107.41 5080 5080 4780 6610 3570 5090 4927.45 0.23 0 -3197 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 5 1 13337850 655 -2.28 2.02 12 0.19 -2155.00 2436.00 14040 20240327 -65.03 4150 20241125 18.31 14040 -65.03 20240327 4150 18.31 20241125 14040 -65.03 20240327 4150 18.31 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
4 20241203 140928 57 100.00 KOSDAQ 종이.목재 N N N N N 4875 -215 5 -4.22 97469185 19747 82.46 5080 5080 4780 6610 3570 5090 4935.90 0.23 0 -3876 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 5 1 13337850 650 -2.26 2.00 12 0.15 -2155.00 2436.00 14040 20240327 -65.28 4150 20241125 17.47 14040 -65.28 20240327 4150 17.47 20241125 14040 -65.28 20240327 4150 17.47 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
5 20241203 130930 57 100.00 KOSDAQ 종이.목재 N N N N N 4940 -150 5 -2.95 48129020 9621 40.17 5080 5080 4925 6610 3570 5090 5002.50 0.23 0 -3090 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 5 1 13337850 659 -2.29 2.03 12 0.07 -2155.00 2436.00 14040 20240327 -64.81 4150 20241125 19.04 14040 -64.81 20240327 4150 19.04 20241125 14040 -64.81 20240327 4150 19.04 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
6 20241203 120942 57 100.00 KOSDAQ 종이.목재 N N N N N 4995 -95 5 -1.87 36751585 7323 30.58 5080 5080 4940 6610 3570 5090 5018.65 0.23 0 -2151 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 5 1 13337850 666 -2.32 2.05 12 0.05 -2155.00 2436.00 14040 20240327 -64.42 4150 20241125 20.36 14040 -64.42 20240327 4150 20.36 20241125 14040 -64.42 20240327 4150 20.36 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
7 20241203 110924 57 100.00 KOSDAQ 종이.목재 N N N N N 5030 -60 5 -1.18 29334780 5832 24.35 5080 5080 4940 6610 3570 5090 5029.97 0.23 0 -2273 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 10 1 13337850 671 -2.33 2.06 12 0.04 -2155.00 2436.00 14040 20240327 -64.17 4150 20241125 21.20 14040 -64.17 20240327 4150 21.20 20241125 14040 -64.17 20240327 4150 21.20 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
8 20241203 100907 57 100.00 KOSDAQ 종이.목재 N N N N N 5080 -10 5 -0.20 10615180 2105 8.79 5080 5080 4940 6610 3570 5090 5042.84 0.23 0 -1652 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 10 1 13337850 678 -2.36 2.09 12 0.02 -2155.00 2436.00 14040 20240327 -63.82 4150 20241125 22.41 14040 -63.82 20240327 4150 22.41 20241125 14040 -63.82 20240327 4150 22.41 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
9 20241203 090900 57 100.00 KOSDAQ 종이.목재 N N N N N 5080 -10 5 -0.20 136560 27 0.11 5080 5080 5020 6610 3570 5090 5057.78 0.23 0 -17 5303 5196 5033 4926 4763 5115 4845 67 1520 500 3460 10 1 13337850 678 -2.36 2.09 12 0.00 -2155.00 2436.00 14040 20240327 -63.82 4150 20241125 22.41 14040 -63.82 20240327 4150 22.41 20241125 14040 -63.82 20240327 4150 22.41 20241125 0.00 N 203690 500 66 억 31118 N N 0 N 00 N
10 20241202 160847 57 100.00 KOSDAQ 종이.목재 N N N N N 5090 -10 5 -0.20 119223100 23948 37.41 5100 5140 4870 6630 3570 5100 4978.42 0.28 0 -6851 5600 5350 5150 4900 4700 5250 4800 67 1530 500 3460 10 1 13337850 679 -2.36 2.09 12 0.18 -2155.00 2436.00 14040 20240327 -63.75 4150 20241125 22.65 14040 -63.75 20240327 4150 22.65 20241125 14040 -63.75 20240327 4150 22.65 20241125 0.00 N 203690 500 66 억 37744 N N 0 N 00 N
11 20241202 150953 57 100.00 KOSDAQ 종이.목재 N N N N N 4975 -125 5 -2.45 84540545 17043 26.62 5100 5140 4870 6630 3570 5100 4960.43 0.28 0 -3648 5600 5350 5150 4900 4700 5250 4800 67 1530 500 3460 5 1 13337850 664 -2.31 2.04 12 0.13 -2155.00 2436.00 14040 20240327 -64.57 4150 20241125 19.88 14040 -64.57 20240327 4150 19.88 20241125 14040 -64.57 20240327 4150 19.88 20241125 0.00 N 203690 500 66 억 37744 N N 0 N 00 N
12 20241202 140910 57 100.00 KOSDAQ 종이.목재 N N N N N 4935 -165 5 -3.24 79379990 15999 24.99 5100 5140 4870 6630 3570 5100 4961.56 0.28 0 -3564 5600 5350 5150 4900 4700 5250 4800 67 1530 500 3460 5 1 13337850 658 -2.29 2.03 12 0.12 -2155.00 2436.00 14040 20240327 -64.85 4150 20241125 18.92 14040 -64.85 20240327 4150 18.92 20241125 14040 -64.85 20240327 4150 18.92 20241125 0.00 N 203690 500 66 억 37744 N N 0 N 00 N