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
023600/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
20241210,160338,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8130,60,2,0.74,194622240,24181,118.83,8070,8130,8000,10490,5650,8070,8048.56,3.76,0,1348,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1315,2.46,0.24,12,0.15,3306.00,34139.00,11910,20240221,-31.74,7860,20241209,3.44,11910,-31.74,20240221,7860,3.44,20241209,11910,-31.74,20240221,7860,3.44,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241210,150338,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8100,30,2,0.37,187916930,23355,114.77,8070,8130,8000,10490,5650,8070,8046.11,3.76,0,1367,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1310,2.45,0.24,12,0.14,3306.00,34139.00,11910,20240221,-31.99,7860,20241209,3.05,11910,-31.99,20240221,7860,3.05,20241209,11910,-31.99,20240221,7860,3.05,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241210,140338,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8000,-70,5,-0.87,158716990,19741,97.01,8070,8130,8000,10490,5650,8070,8039.97,3.76,0,3179,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1294,2.42,0.23,12,0.12,3306.00,34139.00,11910,20240221,-32.83,7860,20241209,1.78,11910,-32.83,20240221,7860,1.78,20241209,11910,-32.83,20240221,7860,1.78,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241210,130337,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8000,-70,5,-0.87,110325970,13707,67.36,8070,8130,8000,10490,5650,8070,8048.88,3.76,0,2513,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1294,2.42,0.23,12,0.08,3306.00,34139.00,11910,20240221,-32.83,7860,20241209,1.78,11910,-32.83,20240221,7860,1.78,20241209,11910,-32.83,20240221,7860,1.78,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241210,120337,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8120,50,2,0.62,67260190,8345,41.01,8070,8130,8000,10490,5650,8070,8059.94,3.76,0,1206,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1313,2.46,0.24,12,0.05,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,11910,-31.82,20240221,7860,3.31,20241209,11910,-31.82,20240221,7860,3.31,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241210,110337,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8130,60,2,0.74,19126320,2363,11.61,8070,8130,8060,10490,5650,8070,8094.08,3.76,0,545,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1315,2.46,0.24,12,0.01,3306.00,34139.00,11910,20240221,-31.74,7860,20241209,3.44,11910,-31.74,20240221,7860,3.44,20241209,11910,-31.74,20240221,7860,3.44,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241210,100337,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8100,30,2,0.37,11478170,1420,6.98,8070,8100,8060,10490,5650,8070,8083.22,3.76,0,356,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1310,2.45,0.24,12,0.01,3306.00,34139.00,11910,20240221,-31.99,7860,20241209,3.05,11910,-31.99,20240221,7860,3.05,20241209,11910,-31.99,20240221,7860,3.05,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241210,090340,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8070,0,3,0.00,80700,10,0.05,8070,8070,8070,10490,5650,8070,8070.00,3.76,0,0,8223,8146,8003,7926,7783,8180,7960,81,2420,500,5810,10,1,16170000,1305,2.44,0.24,12,0.00,3306.00,34139.00,11910,20240221,-32.24,7860,20241209,2.67,11910,-32.24,20240221,7860,2.67,20241209,11910,-32.24,20240221,7860,2.67,20241209,0.21,N,023600,500,80 억,,608092,N,N,0,N,00,N
20241209,160335,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8070,-80,5,-0.98,162680460,20340,190.84,8070,8080,7860,10590,5710,8150,7998.06,3.76,0,-1728,8270,8210,8160,8100,8050,8185,8075,81,2440,500,5860,10,1,16170000,1305,2.44,0.24,12,0.13,3306.00,34139.00,11910,20240221,-32.24,7860,20241209,2.67,11910,-32.24,20240221,7860,2.67,20241209,11910,-32.24,20240221,7860,2.67,20241209,0.21,N,023600,500,80 억,,608242,N,N,0,N,00,N
20241209,150338,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,7880,-270,5,-3.31,131897330,16513,154.94,8070,8080,7860,10590,5710,8150,7987.48,3.76,0,-1609,8270,8210,8160,8100,8050,8185,8075,81,2440,500,5860,10,1,16170000,1274,2.38,0.23,12,0.10,3306.00,34139.00,11910,20240221,-33.84,7860,20241209,0.25,11910,-33.84,20240221,7860,0.25,20241209,11910,-33.84,20240221,7860,0.25,20241209,0.21,N,023600,500,80 억,,608242,N,N,0,N,00,N
20241209,140337,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,7900,-250,5,-3.07,124912260,15627,146.62,8070,8080,7900,10590,5710,8150,7993.36,3.76,0,-1651,8270,8210,8160,8100,8050,8185,8075,81,2440,500,5860,10,1,16170000,1277,2.39,0.23,12,0.10,3306.00,34139.00,11910,20240221,-33.67,7900,20241209,0.00,11910,-33.67,20240221,7900,0.00,20241209,11910,-33.67,20240221,7900,0.00,20241209,0.21,N,023600,500,80 억,,608242,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 160338 57 100.00 KOSDAQ 종이.목재 N N N N N 8130 60 2 0.74 194622240 24181 118.83 8070 8130 8000 10490 5650 8070 8048.56 3.76 0 1348 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1315 2.46 0.24 12 0.15 3306.00 34139.00 11910 20240221 -31.74 7860 20241209 3.44 11910 -31.74 20240221 7860 3.44 20241209 11910 -31.74 20240221 7860 3.44 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
3 20241210 150338 57 100.00 KOSDAQ 종이.목재 N N N N N 8100 30 2 0.37 187916930 23355 114.77 8070 8130 8000 10490 5650 8070 8046.11 3.76 0 1367 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1310 2.45 0.24 12 0.14 3306.00 34139.00 11910 20240221 -31.99 7860 20241209 3.05 11910 -31.99 20240221 7860 3.05 20241209 11910 -31.99 20240221 7860 3.05 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
4 20241210 140338 57 100.00 KOSDAQ 종이.목재 N N N N N 8000 -70 5 -0.87 158716990 19741 97.01 8070 8130 8000 10490 5650 8070 8039.97 3.76 0 3179 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1294 2.42 0.23 12 0.12 3306.00 34139.00 11910 20240221 -32.83 7860 20241209 1.78 11910 -32.83 20240221 7860 1.78 20241209 11910 -32.83 20240221 7860 1.78 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
5 20241210 130337 57 100.00 KOSDAQ 종이.목재 N N N N N 8000 -70 5 -0.87 110325970 13707 67.36 8070 8130 8000 10490 5650 8070 8048.88 3.76 0 2513 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1294 2.42 0.23 12 0.08 3306.00 34139.00 11910 20240221 -32.83 7860 20241209 1.78 11910 -32.83 20240221 7860 1.78 20241209 11910 -32.83 20240221 7860 1.78 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
6 20241210 120337 57 100.00 KOSDAQ 종이.목재 N N N N N 8120 50 2 0.62 67260190 8345 41.01 8070 8130 8000 10490 5650 8070 8059.94 3.76 0 1206 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1313 2.46 0.24 12 0.05 3306.00 34139.00 11910 20240221 -31.82 7860 20241209 3.31 11910 -31.82 20240221 7860 3.31 20241209 11910 -31.82 20240221 7860 3.31 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
7 20241210 110337 57 100.00 KOSDAQ 종이.목재 N N N N N 8130 60 2 0.74 19126320 2363 11.61 8070 8130 8060 10490 5650 8070 8094.08 3.76 0 545 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1315 2.46 0.24 12 0.01 3306.00 34139.00 11910 20240221 -31.74 7860 20241209 3.44 11910 -31.74 20240221 7860 3.44 20241209 11910 -31.74 20240221 7860 3.44 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
8 20241210 100337 57 100.00 KOSDAQ 종이.목재 N N N N N 8100 30 2 0.37 11478170 1420 6.98 8070 8100 8060 10490 5650 8070 8083.22 3.76 0 356 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1310 2.45 0.24 12 0.01 3306.00 34139.00 11910 20240221 -31.99 7860 20241209 3.05 11910 -31.99 20240221 7860 3.05 20241209 11910 -31.99 20240221 7860 3.05 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
9 20241210 090340 57 100.00 KOSDAQ 종이.목재 N N N N N 8070 0 3 0.00 80700 10 0.05 8070 8070 8070 10490 5650 8070 8070.00 3.76 0 0 8223 8146 8003 7926 7783 8180 7960 81 2420 500 5810 10 1 16170000 1305 2.44 0.24 12 0.00 3306.00 34139.00 11910 20240221 -32.24 7860 20241209 2.67 11910 -32.24 20240221 7860 2.67 20241209 11910 -32.24 20240221 7860 2.67 20241209 0.21 N 023600 500 80 억 608092 N N 0 N 00 N
10 20241209 160335 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 8070 -80 5 -0.98 162680460 20340 190.84 8070 8080 7860 10590 5710 8150 7998.06 3.76 0 -1728 8270 8210 8160 8100 8050 8185 8075 81 2440 500 5860 10 1 16170000 1305 2.44 0.24 12 0.13 3306.00 34139.00 11910 20240221 -32.24 7860 20241209 2.67 11910 -32.24 20240221 7860 2.67 20241209 11910 -32.24 20240221 7860 2.67 20241209 0.21 N 023600 500 80 억 608242 N N 0 N 00 N
11 20241209 150338 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 7880 -270 5 -3.31 131897330 16513 154.94 8070 8080 7860 10590 5710 8150 7987.48 3.76 0 -1609 8270 8210 8160 8100 8050 8185 8075 81 2440 500 5860 10 1 16170000 1274 2.38 0.23 12 0.10 3306.00 34139.00 11910 20240221 -33.84 7860 20241209 0.25 11910 -33.84 20240221 7860 0.25 20241209 11910 -33.84 20240221 7860 0.25 20241209 0.21 N 023600 500 80 억 608242 N N 0 N 00 N
12 20241209 140337 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 7900 -250 5 -3.07 124912260 15627 146.62 8070 8080 7900 10590 5710 8150 7993.36 3.76 0 -1651 8270 8210 8160 8100 8050 8185 8075 81 2440 500 5860 10 1 16170000 1277 2.39 0.23 12 0.10 3306.00 34139.00 11910 20240221 -33.67 7900 20241209 0.00 11910 -33.67 20240221 7900 0.00 20241209 11910 -33.67 20240221 7900 0.00 20241209 0.21 N 023600 500 80 억 608242 N N 0 N 00 N