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
078130/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
20241210,160628,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241210,150630,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241210,140629,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241210,130628,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241210,120629,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241210,110628,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241210,100629,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241210,090633,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231201,0.00,800,20231201,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241209,160626,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231130,0.00,800,20231130,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241209,150628,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231130,0.00,800,20231130,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,N,N,0,N,00,N
20241209,140628,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231130,0.00,800,20231130,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231211,800,0.00,20231211,0.00,N,078130,100,1127 억,,9287478,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 160628 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
3 20241210 150630 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
4 20241210 140629 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
5 20241210 130628 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
6 20241210 120629 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
7 20241210 110628 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
8 20241210 100629 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
9 20241210 090633 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231201 0.00 800 20231201 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
10 20241209 160626 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231130 0.00 800 20231130 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
11 20241209 150628 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231130 0.00 800 20231130 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N
12 20241209 140628 58 100.00 KOSDAQ 종이.목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20231130 0.00 800 20231130 0.00 800 0.00 20240102 800 0.00 20240102 800 0.00 20231211 800 0.00 20231211 0.00 N 078130 100 1127 억 9287478 N N 0 N 00 N