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
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
20241210,160431,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1665,42,2,2.59,49672727,30135,176.66,1595,1666,1582,2105,1137,1623,1648.34,0.07,0,-120,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,496,12.15,0.46,12,0.10,137.00,3618.00,2300,20240110,-27.61,1582,20241210,5.25,2300,-27.61,20240110,1582,5.25,20241210,2300,-27.61,20240110,1582,5.25,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241210,150432,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1663,40,2,2.46,48464202,29409,172.41,1595,1666,1582,2105,1137,1623,1647.94,0.07,0,31,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,496,12.14,0.46,12,0.10,137.00,3618.00,2300,20240110,-27.70,1582,20241210,5.12,2300,-27.70,20240110,1582,5.12,20241210,2300,-27.70,20240110,1582,5.12,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241210,140431,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1662,39,2,2.40,46668502,28329,166.07,1595,1666,1582,2105,1137,1623,1647.38,0.07,0,32,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,495,12.13,0.46,12,0.10,137.00,3618.00,2300,20240110,-27.74,1582,20241210,5.06,2300,-27.74,20240110,1582,5.06,20241210,2300,-27.74,20240110,1582,5.06,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241210,130430,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1655,32,2,1.97,44798277,27199,159.45,1595,1666,1582,2105,1137,1623,1647.06,0.07,0,32,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,493,12.08,0.46,12,0.09,137.00,3618.00,2300,20240110,-28.04,1582,20241210,4.61,2300,-28.04,20240110,1582,4.61,20241210,2300,-28.04,20240110,1582,4.61,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241210,120430,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1664,41,2,2.53,24963356,15158,88.86,1595,1666,1582,2105,1137,1623,1646.88,0.07,0,-646,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,496,12.15,0.46,12,0.05,137.00,3618.00,2300,20240110,-27.65,1582,20241210,5.18,2300,-27.65,20240110,1582,5.18,20241210,2300,-27.65,20240110,1582,5.18,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241210,110429,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1664,41,2,2.53,17490700,10666,62.53,1595,1666,1582,2105,1137,1623,1639.86,0.07,0,109,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,496,12.15,0.46,12,0.04,137.00,3618.00,2300,20240110,-27.65,1582,20241210,5.18,2300,-27.65,20240110,1582,5.18,20241210,2300,-27.65,20240110,1582,5.18,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241210,100430,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1647,24,2,1.48,10778208,6612,38.76,1595,1647,1582,2105,1137,1623,1630.10,0.07,0,22,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,491,12.02,0.46,12,0.02,137.00,3618.00,2300,20240110,-28.39,1582,20241210,4.11,2300,-28.39,20240110,1582,4.11,20241210,2300,-28.39,20240110,1582,4.11,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241210,090433,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1625,2,2,0.12,900733,564,3.31,1595,1625,1595,2105,1137,1623,1597.04,0.07,0,67,1725,1673,1648,1596,1571,1661,1584,149,482,500,1160,1,1,29800327,484,11.86,0.45,12,0.00,137.00,3618.00,2300,20240110,-29.35,1595,20241210,1.88,2300,-29.35,20240110,1595,1.88,20241210,2300,-29.35,20240110,1595,1.88,20241210,0.29,N,037230,500,149 억,,19794,N,N,0,N,00,N
20241209,160428,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1623,-77,5,-4.53,28067434,17048,210.34,1700,1700,1623,2210,1190,1700,1646.52,0.07,0,208,1746,1722,1711,1687,1676,1717,1682,149,510,500,1220,1,1,29800327,484,11.85,0.45,12,0.06,137.00,3618.00,2300,20240110,-29.43,1623,20241209,0.00,2300,-29.43,20240110,1623,0.00,20241209,2300,-29.43,20240110,1623,0.00,20241209,0.29,N,037230,500,149 억,,19587,N,N,0,N,00,N
20241209,150431,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1649,-51,5,-3.00,25800590,15655,193.15,1700,1700,1630,2210,1190,1700,1648.07,0.07,0,151,1746,1722,1711,1687,1676,1717,1682,149,510,500,1220,1,1,29800327,491,12.04,0.46,12,0.05,137.00,3618.00,2300,20240110,-28.30,1630,20241209,1.17,2300,-28.30,20240110,1630,1.17,20241209,2300,-28.30,20240110,1630,1.17,20241209,0.29,N,037230,500,149 억,,19587,N,N,0,N,00,N
20241209,140430,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1638,-62,5,-3.65,21250403,12887,159.00,1700,1700,1631,2210,1190,1700,1648.98,0.07,0,878,1746,1722,1711,1687,1676,1717,1682,149,510,500,1220,1,1,29800327,488,11.96,0.45,12,0.04,137.00,3618.00,2300,20240110,-28.78,1631,20241209,0.43,2300,-28.78,20240110,1631,0.43,20241209,2300,-28.78,20240110,1631,0.43,20241209,0.29,N,037230,500,149 억,,19587,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 160431 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1665 42 2 2.59 49672727 30135 176.66 1595 1666 1582 2105 1137 1623 1648.34 0.07 0 -120 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 496 12.15 0.46 12 0.10 137.00 3618.00 2300 20240110 -27.61 1582 20241210 5.25 2300 -27.61 20240110 1582 5.25 20241210 2300 -27.61 20240110 1582 5.25 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
3 20241210 150432 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1663 40 2 2.46 48464202 29409 172.41 1595 1666 1582 2105 1137 1623 1647.94 0.07 0 31 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 496 12.14 0.46 12 0.10 137.00 3618.00 2300 20240110 -27.70 1582 20241210 5.12 2300 -27.70 20240110 1582 5.12 20241210 2300 -27.70 20240110 1582 5.12 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
4 20241210 140431 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1662 39 2 2.40 46668502 28329 166.07 1595 1666 1582 2105 1137 1623 1647.38 0.07 0 32 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 495 12.13 0.46 12 0.10 137.00 3618.00 2300 20240110 -27.74 1582 20241210 5.06 2300 -27.74 20240110 1582 5.06 20241210 2300 -27.74 20240110 1582 5.06 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
5 20241210 130430 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1655 32 2 1.97 44798277 27199 159.45 1595 1666 1582 2105 1137 1623 1647.06 0.07 0 32 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 493 12.08 0.46 12 0.09 137.00 3618.00 2300 20240110 -28.04 1582 20241210 4.61 2300 -28.04 20240110 1582 4.61 20241210 2300 -28.04 20240110 1582 4.61 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
6 20241210 120430 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1664 41 2 2.53 24963356 15158 88.86 1595 1666 1582 2105 1137 1623 1646.88 0.07 0 -646 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 496 12.15 0.46 12 0.05 137.00 3618.00 2300 20240110 -27.65 1582 20241210 5.18 2300 -27.65 20240110 1582 5.18 20241210 2300 -27.65 20240110 1582 5.18 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
7 20241210 110429 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1664 41 2 2.53 17490700 10666 62.53 1595 1666 1582 2105 1137 1623 1639.86 0.07 0 109 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 496 12.15 0.46 12 0.04 137.00 3618.00 2300 20240110 -27.65 1582 20241210 5.18 2300 -27.65 20240110 1582 5.18 20241210 2300 -27.65 20240110 1582 5.18 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
8 20241210 100430 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1647 24 2 1.48 10778208 6612 38.76 1595 1647 1582 2105 1137 1623 1630.10 0.07 0 22 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 491 12.02 0.46 12 0.02 137.00 3618.00 2300 20240110 -28.39 1582 20241210 4.11 2300 -28.39 20240110 1582 4.11 20241210 2300 -28.39 20240110 1582 4.11 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
9 20241210 090433 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1625 2 2 0.12 900733 564 3.31 1595 1625 1595 2105 1137 1623 1597.04 0.07 0 67 1725 1673 1648 1596 1571 1661 1584 149 482 500 1160 1 1 29800327 484 11.86 0.45 12 0.00 137.00 3618.00 2300 20240110 -29.35 1595 20241210 1.88 2300 -29.35 20240110 1595 1.88 20241210 2300 -29.35 20240110 1595 1.88 20241210 0.29 N 037230 500 149 억 19794 N N 0 N 00 N
10 20241209 160428 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1623 -77 5 -4.53 28067434 17048 210.34 1700 1700 1623 2210 1190 1700 1646.52 0.07 0 208 1746 1722 1711 1687 1676 1717 1682 149 510 500 1220 1 1 29800327 484 11.85 0.45 12 0.06 137.00 3618.00 2300 20240110 -29.43 1623 20241209 0.00 2300 -29.43 20240110 1623 0.00 20241209 2300 -29.43 20240110 1623 0.00 20241209 0.29 N 037230 500 149 억 19587 N N 0 N 00 N
11 20241209 150431 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1649 -51 5 -3.00 25800590 15655 193.15 1700 1700 1630 2210 1190 1700 1648.07 0.07 0 151 1746 1722 1711 1687 1676 1717 1682 149 510 500 1220 1 1 29800327 491 12.04 0.46 12 0.05 137.00 3618.00 2300 20240110 -28.30 1630 20241209 1.17 2300 -28.30 20240110 1630 1.17 20241209 2300 -28.30 20240110 1630 1.17 20241209 0.29 N 037230 500 149 억 19587 N N 0 N 00 N
12 20241209 140430 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1638 -62 5 -3.65 21250403 12887 159.00 1700 1700 1631 2210 1190 1700 1648.98 0.07 0 878 1746 1722 1711 1687 1676 1717 1682 149 510 500 1220 1 1 29800327 488 11.96 0.45 12 0.04 137.00 3618.00 2300 20240110 -28.78 1631 20241209 0.43 2300 -28.78 20240110 1631 0.43 20241209 2300 -28.78 20240110 1631 0.43 20241209 0.29 N 037230 500 149 억 19587 N N 0 N 00 N