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
016100/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
20241210,160314,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2300,100,2,4.55,77260185,34548,75.71,2135,2345,2135,2860,1540,2200,2235.76,0.90,0,7326,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,439,191.67,0.97,12,0.18,12.00,2365.00,3990,20240709,-42.36,1886,20240325,21.95,3990,-42.36,20240709,1886,21.95,20240325,3990,-42.36,20240709,1886,21.95,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241210,150314,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2300,100,2,4.55,74062635,33160,72.66,2135,2345,2135,2860,1540,2200,2233.49,0.90,0,7316,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,439,191.67,0.97,12,0.17,12.00,2365.00,3990,20240709,-42.36,1886,20240325,21.95,3990,-42.36,20240709,1886,21.95,20240325,3990,-42.36,20240709,1886,21.95,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241210,140314,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2295,95,2,4.32,64693630,29088,63.74,2135,2345,2135,2860,1540,2200,2224.07,0.90,0,6348,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,438,191.25,0.97,12,0.15,12.00,2365.00,3990,20240709,-42.48,1886,20240325,21.69,3990,-42.48,20240709,1886,21.69,20240325,3990,-42.48,20240709,1886,21.69,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241210,130312,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2285,85,2,3.86,62641475,28191,61.77,2135,2345,2135,2860,1540,2200,2222.04,0.90,0,5936,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,436,190.42,0.97,12,0.15,12.00,2365.00,3990,20240709,-42.73,1886,20240325,21.16,3990,-42.73,20240709,1886,21.16,20240325,3990,-42.73,20240709,1886,21.16,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241210,120313,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2280,80,2,3.64,59553185,26837,58.81,2135,2345,2135,2860,1540,2200,2219.07,0.90,0,5860,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,436,190.00,0.96,12,0.14,12.00,2365.00,3990,20240709,-42.86,1886,20240325,20.89,3990,-42.86,20240709,1886,20.89,20240325,3990,-42.86,20240709,1886,20.89,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241210,110313,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2290,90,2,4.09,54141985,24460,53.60,2135,2345,2135,2860,1540,2200,2213.49,0.90,0,5270,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,437,190.83,0.97,12,0.13,12.00,2365.00,3990,20240709,-42.61,1886,20240325,21.42,3990,-42.61,20240709,1886,21.42,20240325,3990,-42.61,20240709,1886,21.42,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241210,100313,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2265,65,2,2.95,34231835,15638,34.27,2135,2345,2135,2860,1540,2200,2189.02,0.90,0,2705,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,433,188.75,0.96,12,0.08,12.00,2365.00,3990,20240709,-43.23,1886,20240325,20.10,3990,-43.23,20240709,1886,20.10,20240325,3990,-43.23,20240709,1886,20.10,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241210,090315,54,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2220,20,2,0.91,21293165,9916,21.73,2135,2235,2135,2860,1540,2200,2147.35,0.90,0,1587,2580,2390,2295,2105,2010,2342,2057,96,660,500,1400,5,1,19100894,424,185.00,0.94,12,0.05,12.00,2365.00,3990,20240709,-44.36,1886,20240325,17.71,3990,-44.36,20240709,1886,17.71,20240325,3990,-44.36,20240709,1886,17.71,20240325,0.24,N,016100,500,95 억,,172821,N,N,0,N,01,N
20241209,160311,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2200,-290,5,-11.65,103934765,45635,212.35,2475,2485,2200,3235,1745,2490,2277.68,0.91,0,-719,2646,2567,2521,2442,2396,2545,2420,96,745,500,1590,5,1,19100894,420,183.33,0.93,12,0.24,12.00,2365.00,3990,20240709,-44.86,1886,20240325,16.65,3990,-44.86,20240709,1886,16.65,20240325,3990,-44.86,20240709,1886,16.65,20240325,0.24,N,016100,500,95 억,,173540,N,N,0,N,00,N
20241209,150314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2350,-140,5,-5.62,80494920,35012,162.92,2475,2485,2215,3235,1745,2490,2299.07,0.91,0,-820,2646,2567,2521,2442,2396,2545,2420,96,745,500,1590,5,1,19100894,449,195.83,0.99,12,0.18,12.00,2365.00,3990,20240709,-41.10,1886,20240325,24.60,3990,-41.10,20240709,1886,24.60,20240325,3990,-41.10,20240709,1886,24.60,20240325,0.24,N,016100,500,95 억,,173540,N,N,0,N,00,N
20241209,140313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2220,-270,5,-10.84,63786725,27688,128.84,2475,2485,2220,3235,1745,2490,2303.77,0.91,0,99,2646,2567,2521,2442,2396,2545,2420,96,745,500,1590,5,1,19100894,424,185.00,0.94,12,0.14,12.00,2365.00,3990,20240709,-44.36,1886,20240325,17.71,3990,-44.36,20240709,1886,17.71,20240325,3990,-44.36,20240709,1886,17.71,20240325,0.24,N,016100,500,95 억,,173540,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 160314 54 100.00 KOSDAQ 종이.목재 N N N N N 2300 100 2 4.55 77260185 34548 75.71 2135 2345 2135 2860 1540 2200 2235.76 0.90 0 7326 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 439 191.67 0.97 12 0.18 12.00 2365.00 3990 20240709 -42.36 1886 20240325 21.95 3990 -42.36 20240709 1886 21.95 20240325 3990 -42.36 20240709 1886 21.95 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
3 20241210 150314 54 100.00 KOSDAQ 종이.목재 N N N N N 2300 100 2 4.55 74062635 33160 72.66 2135 2345 2135 2860 1540 2200 2233.49 0.90 0 7316 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 439 191.67 0.97 12 0.17 12.00 2365.00 3990 20240709 -42.36 1886 20240325 21.95 3990 -42.36 20240709 1886 21.95 20240325 3990 -42.36 20240709 1886 21.95 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
4 20241210 140314 54 100.00 KOSDAQ 종이.목재 N N N N N 2295 95 2 4.32 64693630 29088 63.74 2135 2345 2135 2860 1540 2200 2224.07 0.90 0 6348 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 438 191.25 0.97 12 0.15 12.00 2365.00 3990 20240709 -42.48 1886 20240325 21.69 3990 -42.48 20240709 1886 21.69 20240325 3990 -42.48 20240709 1886 21.69 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
5 20241210 130312 54 100.00 KOSDAQ 종이.목재 N N N N N 2285 85 2 3.86 62641475 28191 61.77 2135 2345 2135 2860 1540 2200 2222.04 0.90 0 5936 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 436 190.42 0.97 12 0.15 12.00 2365.00 3990 20240709 -42.73 1886 20240325 21.16 3990 -42.73 20240709 1886 21.16 20240325 3990 -42.73 20240709 1886 21.16 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
6 20241210 120313 54 100.00 KOSDAQ 종이.목재 N N N N N 2280 80 2 3.64 59553185 26837 58.81 2135 2345 2135 2860 1540 2200 2219.07 0.90 0 5860 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 436 190.00 0.96 12 0.14 12.00 2365.00 3990 20240709 -42.86 1886 20240325 20.89 3990 -42.86 20240709 1886 20.89 20240325 3990 -42.86 20240709 1886 20.89 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
7 20241210 110313 54 100.00 KOSDAQ 종이.목재 N N N N N 2290 90 2 4.09 54141985 24460 53.60 2135 2345 2135 2860 1540 2200 2213.49 0.90 0 5270 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 437 190.83 0.97 12 0.13 12.00 2365.00 3990 20240709 -42.61 1886 20240325 21.42 3990 -42.61 20240709 1886 21.42 20240325 3990 -42.61 20240709 1886 21.42 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
8 20241210 100313 54 100.00 KOSDAQ 종이.목재 N N N N N 2265 65 2 2.95 34231835 15638 34.27 2135 2345 2135 2860 1540 2200 2189.02 0.90 0 2705 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 433 188.75 0.96 12 0.08 12.00 2365.00 3990 20240709 -43.23 1886 20240325 20.10 3990 -43.23 20240709 1886 20.10 20240325 3990 -43.23 20240709 1886 20.10 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
9 20241210 090315 54 100.00 KOSDAQ 종이.목재 N N N N N 2220 20 2 0.91 21293165 9916 21.73 2135 2235 2135 2860 1540 2200 2147.35 0.90 0 1587 2580 2390 2295 2105 2010 2342 2057 96 660 500 1400 5 1 19100894 424 185.00 0.94 12 0.05 12.00 2365.00 3990 20240709 -44.36 1886 20240325 17.71 3990 -44.36 20240709 1886 17.71 20240325 3990 -44.36 20240709 1886 17.71 20240325 0.24 N 016100 500 95 억 172821 N N 0 N 01 N
10 20241209 160311 57 100.00 KOSDAQ 종이.목재 N N N N N 2200 -290 5 -11.65 103934765 45635 212.35 2475 2485 2200 3235 1745 2490 2277.68 0.91 0 -719 2646 2567 2521 2442 2396 2545 2420 96 745 500 1590 5 1 19100894 420 183.33 0.93 12 0.24 12.00 2365.00 3990 20240709 -44.86 1886 20240325 16.65 3990 -44.86 20240709 1886 16.65 20240325 3990 -44.86 20240709 1886 16.65 20240325 0.24 N 016100 500 95 억 173540 N N 0 N 00 N
11 20241209 150314 57 100.00 KOSDAQ 종이.목재 N N N N N 2350 -140 5 -5.62 80494920 35012 162.92 2475 2485 2215 3235 1745 2490 2299.07 0.91 0 -820 2646 2567 2521 2442 2396 2545 2420 96 745 500 1590 5 1 19100894 449 195.83 0.99 12 0.18 12.00 2365.00 3990 20240709 -41.10 1886 20240325 24.60 3990 -41.10 20240709 1886 24.60 20240325 3990 -41.10 20240709 1886 24.60 20240325 0.24 N 016100 500 95 억 173540 N N 0 N 00 N
12 20241209 140313 57 100.00 KOSDAQ 종이.목재 N N N N N 2220 -270 5 -10.84 63786725 27688 128.84 2475 2485 2220 3235 1745 2490 2303.77 0.91 0 99 2646 2567 2521 2442 2396 2545 2420 96 745 500 1590 5 1 19100894 424 185.00 0.94 12 0.14 12.00 2365.00 3990 20240709 -44.36 1886 20240325 17.71 3990 -44.36 20240709 1886 17.71 20240325 3990 -44.36 20240709 1886 17.71 20240325 0.24 N 016100 500 95 억 173540 N N 0 N 00 N