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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014970/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
20241210,160310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3160,85,2,2.76,29516895,9549,89.75,3070,3200,3020,3995,2155,3075,3090.64,0.15,0,15,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,478,23.41,0.79,12,0.06,135.00,4008.00,4910,20240116,-35.64,2915,20241209,8.40,4910,-35.64,20240116,2915,8.40,20241209,4910,-35.64,20240116,2915,8.40,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241210,150310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3145,70,2,2.28,25066140,8133,76.45,3070,3200,3020,3995,2155,3075,3082.03,0.15,0,-13,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,476,23.30,0.78,12,0.05,135.00,4008.00,4910,20240116,-35.95,2915,20241209,7.89,4910,-35.95,20240116,2915,7.89,20241209,4910,-35.95,20240116,2915,7.89,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241210,140310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3155,80,2,2.60,20051660,6541,61.48,3070,3200,3020,3995,2155,3075,3065.53,0.15,0,-48,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,477,23.37,0.79,12,0.04,135.00,4008.00,4910,20240116,-35.74,2915,20241209,8.23,4910,-35.74,20240116,2915,8.23,20241209,4910,-35.74,20240116,2915,8.23,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241210,130309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3095,20,2,0.65,18188760,5945,55.88,3070,3095,3020,3995,2155,3075,3059.51,0.15,0,28,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,468,22.93,0.77,12,0.04,135.00,4008.00,4910,20240116,-36.97,2915,20241209,6.17,4910,-36.97,20240116,2915,6.17,20241209,4910,-36.97,20240116,2915,6.17,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241210,120309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3085,10,2,0.33,17984495,5879,55.26,3070,3095,3020,3995,2155,3075,3059.11,0.15,0,29,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,467,22.85,0.77,12,0.04,135.00,4008.00,4910,20240116,-37.17,2915,20241209,5.83,4910,-37.17,20240116,2915,5.83,20241209,4910,-37.17,20240116,2915,5.83,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241210,110309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3080,5,2,0.16,14937305,4892,45.98,3070,3080,3020,3995,2155,3075,3053.41,0.15,0,21,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,466,22.81,0.77,12,0.03,135.00,4008.00,4910,20240116,-37.27,2915,20241209,5.66,4910,-37.27,20240116,2915,5.66,20241209,4910,-37.27,20240116,2915,5.66,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241210,100309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3050,-25,5,-0.81,9642360,3168,29.78,3070,3070,3020,3995,2155,3075,3043.67,0.15,0,-23,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,461,22.59,0.76,12,0.02,135.00,4008.00,4910,20240116,-37.88,2915,20241209,4.63,4910,-37.88,20240116,2915,4.63,20241209,4910,-37.88,20240116,2915,4.63,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241210,090312,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3070,-5,5,-0.16,1535000,500,4.70,3070,3070,3070,3995,2155,3075,3070.00,0.15,0,0,3381,3227,3071,2917,2761,3150,2840,76,920,500,2020,5,1,15125000,464,22.74,0.77,12,0.00,135.00,4008.00,4910,20240116,-37.47,2915,20241209,5.32,4910,-37.47,20240116,2915,5.32,20241209,4910,-37.47,20240116,2915,5.32,20241209,0.33,N,014970,500,75 억,,22493,N,N,0,N,00,N
20241209,160307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3075,-160,5,-4.95,31202780,10339,36.92,3225,3225,2915,4205,2265,3235,3017.91,0.15,0,233,3438,3336,3183,3081,2928,3260,3005,76,970,500,2130,5,1,15125000,465,22.78,0.77,12,0.07,135.00,4008.00,4910,20240116,-37.37,2915,20241209,5.49,4910,-37.37,20240116,2915,5.49,20241209,4910,-37.37,20240116,2915,5.49,20241209,0.33,N,014970,500,75 억,,22210,N,N,0,N,00,N
20241209,150310,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,2990,-245,5,-7.57,27558815,9112,32.54,3225,3225,2915,4205,2265,3235,3024.45,0.15,0,8,3438,3336,3183,3081,2928,3260,3005,76,970,500,2130,5,1,15125000,452,22.15,0.75,12,0.06,135.00,4008.00,4910,20240116,-39.10,2915,20241209,2.57,4910,-39.10,20240116,2915,2.57,20241209,4910,-39.10,20240116,2915,2.57,20241209,0.33,N,014970,500,75 억,,22210,N,N,0,N,00,N
20241209,140310,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3035,-200,5,-6.18,17613825,5766,20.59,3225,3225,3000,4205,2265,3235,3054.77,0.15,0,9,3438,3336,3183,3081,2928,3260,3005,76,970,500,2130,5,1,15125000,459,22.48,0.76,12,0.04,135.00,4008.00,4910,20240116,-38.19,3000,20241209,1.17,4910,-38.19,20240116,3000,1.17,20241209,4910,-38.19,20240116,3000,1.17,20241209,0.33,N,014970,500,75 억,,22210,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 20241210 160310 57 100.00 KOSDAQ 종이.목재 N N N N N 3160 85 2 2.76 29516895 9549 89.75 3070 3200 3020 3995 2155 3075 3090.64 0.15 0 15 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 478 23.41 0.79 12 0.06 135.00 4008.00 4910 20240116 -35.64 2915 20241209 8.40 4910 -35.64 20240116 2915 8.40 20241209 4910 -35.64 20240116 2915 8.40 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
3 20241210 150310 57 100.00 KOSDAQ 종이.목재 N N N N N 3145 70 2 2.28 25066140 8133 76.45 3070 3200 3020 3995 2155 3075 3082.03 0.15 0 -13 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 476 23.30 0.78 12 0.05 135.00 4008.00 4910 20240116 -35.95 2915 20241209 7.89 4910 -35.95 20240116 2915 7.89 20241209 4910 -35.95 20240116 2915 7.89 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
4 20241210 140310 57 100.00 KOSDAQ 종이.목재 N N N N N 3155 80 2 2.60 20051660 6541 61.48 3070 3200 3020 3995 2155 3075 3065.53 0.15 0 -48 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 477 23.37 0.79 12 0.04 135.00 4008.00 4910 20240116 -35.74 2915 20241209 8.23 4910 -35.74 20240116 2915 8.23 20241209 4910 -35.74 20240116 2915 8.23 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
5 20241210 130309 57 100.00 KOSDAQ 종이.목재 N N N N N 3095 20 2 0.65 18188760 5945 55.88 3070 3095 3020 3995 2155 3075 3059.51 0.15 0 28 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 468 22.93 0.77 12 0.04 135.00 4008.00 4910 20240116 -36.97 2915 20241209 6.17 4910 -36.97 20240116 2915 6.17 20241209 4910 -36.97 20240116 2915 6.17 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
6 20241210 120309 57 100.00 KOSDAQ 종이.목재 N N N N N 3085 10 2 0.33 17984495 5879 55.26 3070 3095 3020 3995 2155 3075 3059.11 0.15 0 29 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 467 22.85 0.77 12 0.04 135.00 4008.00 4910 20240116 -37.17 2915 20241209 5.83 4910 -37.17 20240116 2915 5.83 20241209 4910 -37.17 20240116 2915 5.83 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
7 20241210 110309 57 100.00 KOSDAQ 종이.목재 N N N N N 3080 5 2 0.16 14937305 4892 45.98 3070 3080 3020 3995 2155 3075 3053.41 0.15 0 21 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 466 22.81 0.77 12 0.03 135.00 4008.00 4910 20240116 -37.27 2915 20241209 5.66 4910 -37.27 20240116 2915 5.66 20241209 4910 -37.27 20240116 2915 5.66 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
8 20241210 100309 57 100.00 KOSDAQ 종이.목재 N N N N N 3050 -25 5 -0.81 9642360 3168 29.78 3070 3070 3020 3995 2155 3075 3043.67 0.15 0 -23 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 461 22.59 0.76 12 0.02 135.00 4008.00 4910 20240116 -37.88 2915 20241209 4.63 4910 -37.88 20240116 2915 4.63 20241209 4910 -37.88 20240116 2915 4.63 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
9 20241210 090312 57 100.00 KOSDAQ 종이.목재 N N N N N 3070 -5 5 -0.16 1535000 500 4.70 3070 3070 3070 3995 2155 3075 3070.00 0.15 0 0 3381 3227 3071 2917 2761 3150 2840 76 920 500 2020 5 1 15125000 464 22.74 0.77 12 0.00 135.00 4008.00 4910 20240116 -37.47 2915 20241209 5.32 4910 -37.47 20240116 2915 5.32 20241209 4910 -37.47 20240116 2915 5.32 20241209 0.33 N 014970 500 75 억 22493 N N 0 N 00 N
10 20241209 160307 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 3075 -160 5 -4.95 31202780 10339 36.92 3225 3225 2915 4205 2265 3235 3017.91 0.15 0 233 3438 3336 3183 3081 2928 3260 3005 76 970 500 2130 5 1 15125000 465 22.78 0.77 12 0.07 135.00 4008.00 4910 20240116 -37.37 2915 20241209 5.49 4910 -37.37 20240116 2915 5.49 20241209 4910 -37.37 20240116 2915 5.49 20241209 0.33 N 014970 500 75 억 22210 N N 0 N 00 N
11 20241209 150310 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 2990 -245 5 -7.57 27558815 9112 32.54 3225 3225 2915 4205 2265 3235 3024.45 0.15 0 8 3438 3336 3183 3081 2928 3260 3005 76 970 500 2130 5 1 15125000 452 22.15 0.75 12 0.06 135.00 4008.00 4910 20240116 -39.10 2915 20241209 2.57 4910 -39.10 20240116 2915 2.57 20241209 4910 -39.10 20240116 2915 2.57 20241209 0.33 N 014970 500 75 억 22210 N N 0 N 00 N
12 20241209 140310 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 3035 -200 5 -6.18 17613825 5766 20.59 3225 3225 3000 4205 2265 3235 3054.77 0.15 0 9 3438 3336 3183 3081 2928 3260 3005 76 970 500 2130 5 1 15125000 459 22.48 0.76 12 0.04 135.00 4008.00 4910 20240116 -38.19 3000 20241209 1.17 4910 -38.19 20240116 3000 1.17 20241209 4910 -38.19 20240116 3000 1.17 20241209 0.33 N 014970 500 75 억 22210 N N 0 N 00 N