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
039020/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
20241210,160438,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4150,-165,5,-3.82,1457547445,347923,73.81,4270,4340,4110,5600,3025,4315,4189.30,0.97,0,-81702,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,937,-11.96,0.46,12,1.54,-347.00,9093.00,4375,20241209,-5.14,1998,20240624,107.71,4375,-5.14,20241209,1998,107.71,20240624,4375,-5.14,20241209,1998,107.71,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241210,150440,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4150,-165,5,-3.82,1345193740,320814,68.06,4270,4340,4110,5600,3025,4315,4193.06,0.97,0,-65793,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,937,-11.96,0.46,12,1.42,-347.00,9093.00,4375,20241209,-5.14,1998,20240624,107.71,4375,-5.14,20241209,1998,107.71,20240624,4375,-5.14,20241209,1998,107.71,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241210,140439,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4165,-150,5,-3.48,1260561685,300454,63.74,4270,4340,4110,5600,3025,4315,4195.52,0.97,0,-57673,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,941,-12.00,0.46,12,1.33,-347.00,9093.00,4375,20241209,-4.80,1998,20240624,108.46,4375,-4.80,20241209,1998,108.46,20240624,4375,-4.80,20241209,1998,108.46,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241210,130438,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4140,-175,5,-4.06,1219129695,290461,61.62,4270,4340,4110,5600,3025,4315,4197.22,0.97,0,-57398,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,935,-11.93,0.46,12,1.29,-347.00,9093.00,4375,20241209,-5.37,1998,20240624,107.21,4375,-5.37,20241209,1998,107.21,20240624,4375,-5.37,20241209,1998,107.21,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241210,120438,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4160,-155,5,-3.59,1023314100,243104,51.57,4270,4340,4125,5600,3025,4315,4209.37,0.97,0,-41599,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,940,-11.99,0.46,12,1.08,-347.00,9093.00,4375,20241209,-4.91,1998,20240624,108.21,4375,-4.91,20241209,1998,108.21,20240624,4375,-4.91,20241209,1998,108.21,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241210,110437,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4205,-110,5,-2.55,878422870,208415,44.21,4270,4340,4125,5600,3025,4315,4214.78,0.97,0,-34133,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,950,-12.12,0.46,12,0.92,-347.00,9093.00,4375,20241209,-3.89,1998,20240624,110.46,4375,-3.89,20241209,1998,110.46,20240624,4375,-3.89,20241209,1998,110.46,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241210,100438,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4180,-135,5,-3.13,745589265,176716,37.49,4270,4340,4125,5600,3025,4315,4219.14,0.97,0,-27826,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,944,-12.05,0.46,12,0.78,-347.00,9093.00,4375,20241209,-4.46,1998,20240624,109.21,4375,-4.46,20241209,1998,109.21,20240624,4375,-4.46,20241209,1998,109.21,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241210,090441,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4250,-65,5,-1.51,124525160,29053,6.16,4270,4340,4245,5600,3025,4315,4286.14,0.97,0,-6945,4571,4442,4246,4117,3921,4507,4182,226,1285,1000,2840,5,1,22584709,960,-12.25,0.47,12,0.13,-347.00,9093.00,4375,20241209,-2.86,1998,20240624,112.71,4375,-2.86,20241209,1998,112.71,20240624,4375,-2.86,20241209,1998,112.71,20240624,1.10,N,039020,1000,225 억,,218444,N,N,0,N,00,N
20241209,160436,57,100.00,KOSDAQ,신고가,종이.목재,N,N,N,N, ,N,4315,145,2,3.48,1984814675,469179,47.76,4050,4375,4050,5420,2920,4170,4230.26,0.98,0,-2401,4590,4380,4070,3860,3550,4485,3965,226,1250,1000,2750,5,1,22584709,975,-12.44,0.47,12,2.08,-347.00,9093.00,4375,20241209,-1.37,1998,20240624,115.97,4375,-1.37,20241209,1998,115.97,20240624,4375,-1.37,20241209,1998,115.97,20240624,1.10,N,039020,1000,225 억,,221785,N,N,0,N,00,N
20241209,150439,57,100.00,KOSDAQ,신고가,종이.목재,N,N,N,N, ,N,4330,160,2,3.84,1642016520,390140,39.72,4050,4330,4050,5420,2920,4170,4208.79,0.98,0,2763,4590,4380,4070,3860,3550,4485,3965,226,1250,1000,2750,5,1,22584709,978,-12.48,0.48,12,1.73,-347.00,9093.00,4330,20241209,0.00,1998,20240624,116.72,4330,0.00,20241209,1998,116.72,20240624,4330,0.00,20241209,1998,116.72,20240624,1.10,N,039020,1000,225 억,,221785,N,N,0,N,00,N
20241209,140438,57,100.00,KOSDAQ,신고가,종이.목재,N,N,N,N, ,N,4200,30,2,0.72,1369626840,326365,33.23,4050,4290,4050,5420,2920,4170,4196.61,0.98,0,-23309,4590,4380,4070,3860,3550,4485,3965,226,1250,1000,2750,5,1,22584709,949,-12.10,0.46,12,1.45,-347.00,9093.00,4290,20241209,-2.10,1998,20240624,110.21,4290,-2.10,20241209,1998,110.21,20240624,4290,-2.10,20241209,1998,110.21,20240624,1.10,N,039020,1000,225 억,,221785,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 160438 57 100.00 KOSDAQ 종이.목재 N N N N N 4150 -165 5 -3.82 1457547445 347923 73.81 4270 4340 4110 5600 3025 4315 4189.30 0.97 0 -81702 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 937 -11.96 0.46 12 1.54 -347.00 9093.00 4375 20241209 -5.14 1998 20240624 107.71 4375 -5.14 20241209 1998 107.71 20240624 4375 -5.14 20241209 1998 107.71 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
3 20241210 150440 57 100.00 KOSDAQ 종이.목재 N N N N N 4150 -165 5 -3.82 1345193740 320814 68.06 4270 4340 4110 5600 3025 4315 4193.06 0.97 0 -65793 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 937 -11.96 0.46 12 1.42 -347.00 9093.00 4375 20241209 -5.14 1998 20240624 107.71 4375 -5.14 20241209 1998 107.71 20240624 4375 -5.14 20241209 1998 107.71 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
4 20241210 140439 57 100.00 KOSDAQ 종이.목재 N N N N N 4165 -150 5 -3.48 1260561685 300454 63.74 4270 4340 4110 5600 3025 4315 4195.52 0.97 0 -57673 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 941 -12.00 0.46 12 1.33 -347.00 9093.00 4375 20241209 -4.80 1998 20240624 108.46 4375 -4.80 20241209 1998 108.46 20240624 4375 -4.80 20241209 1998 108.46 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
5 20241210 130438 57 100.00 KOSDAQ 종이.목재 N N N N N 4140 -175 5 -4.06 1219129695 290461 61.62 4270 4340 4110 5600 3025 4315 4197.22 0.97 0 -57398 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 935 -11.93 0.46 12 1.29 -347.00 9093.00 4375 20241209 -5.37 1998 20240624 107.21 4375 -5.37 20241209 1998 107.21 20240624 4375 -5.37 20241209 1998 107.21 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
6 20241210 120438 57 100.00 KOSDAQ 종이.목재 N N N N N 4160 -155 5 -3.59 1023314100 243104 51.57 4270 4340 4125 5600 3025 4315 4209.37 0.97 0 -41599 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 940 -11.99 0.46 12 1.08 -347.00 9093.00 4375 20241209 -4.91 1998 20240624 108.21 4375 -4.91 20241209 1998 108.21 20240624 4375 -4.91 20241209 1998 108.21 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
7 20241210 110437 57 100.00 KOSDAQ 종이.목재 N N N N N 4205 -110 5 -2.55 878422870 208415 44.21 4270 4340 4125 5600 3025 4315 4214.78 0.97 0 -34133 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 950 -12.12 0.46 12 0.92 -347.00 9093.00 4375 20241209 -3.89 1998 20240624 110.46 4375 -3.89 20241209 1998 110.46 20240624 4375 -3.89 20241209 1998 110.46 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
8 20241210 100438 57 100.00 KOSDAQ 종이.목재 N N N N N 4180 -135 5 -3.13 745589265 176716 37.49 4270 4340 4125 5600 3025 4315 4219.14 0.97 0 -27826 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 944 -12.05 0.46 12 0.78 -347.00 9093.00 4375 20241209 -4.46 1998 20240624 109.21 4375 -4.46 20241209 1998 109.21 20240624 4375 -4.46 20241209 1998 109.21 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
9 20241210 090441 57 100.00 KOSDAQ 종이.목재 N N N N N 4250 -65 5 -1.51 124525160 29053 6.16 4270 4340 4245 5600 3025 4315 4286.14 0.97 0 -6945 4571 4442 4246 4117 3921 4507 4182 226 1285 1000 2840 5 1 22584709 960 -12.25 0.47 12 0.13 -347.00 9093.00 4375 20241209 -2.86 1998 20240624 112.71 4375 -2.86 20241209 1998 112.71 20240624 4375 -2.86 20241209 1998 112.71 20240624 1.10 N 039020 1000 225 억 218444 N N 0 N 00 N
10 20241209 160436 57 100.00 KOSDAQ 신고가 종이.목재 N N N N N 4315 145 2 3.48 1984814675 469179 47.76 4050 4375 4050 5420 2920 4170 4230.26 0.98 0 -2401 4590 4380 4070 3860 3550 4485 3965 226 1250 1000 2750 5 1 22584709 975 -12.44 0.47 12 2.08 -347.00 9093.00 4375 20241209 -1.37 1998 20240624 115.97 4375 -1.37 20241209 1998 115.97 20240624 4375 -1.37 20241209 1998 115.97 20240624 1.10 N 039020 1000 225 억 221785 N N 0 N 00 N
11 20241209 150439 57 100.00 KOSDAQ 신고가 종이.목재 N N N N N 4330 160 2 3.84 1642016520 390140 39.72 4050 4330 4050 5420 2920 4170 4208.79 0.98 0 2763 4590 4380 4070 3860 3550 4485 3965 226 1250 1000 2750 5 1 22584709 978 -12.48 0.48 12 1.73 -347.00 9093.00 4330 20241209 0.00 1998 20240624 116.72 4330 0.00 20241209 1998 116.72 20240624 4330 0.00 20241209 1998 116.72 20240624 1.10 N 039020 1000 225 억 221785 N N 0 N 00 N
12 20241209 140438 57 100.00 KOSDAQ 신고가 종이.목재 N N N N N 4200 30 2 0.72 1369626840 326365 33.23 4050 4290 4050 5420 2920 4170 4196.61 0.98 0 -23309 4590 4380 4070 3860 3550 4485 3965 226 1250 1000 2750 5 1 22584709 949 -12.10 0.46 12 1.45 -347.00 9093.00 4290 20241209 -2.10 1998 20240624 110.21 4290 -2.10 20241209 1998 110.21 20240624 4290 -2.10 20241209 1998 110.21 20240624 1.10 N 039020 1000 225 억 221785 N N 0 N 00 N