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
203690/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
20241210,160914,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4795,35,2,0.74,322768450,69436,159.58,4555,4795,4555,6180,3335,4760,4648.43,0.17,0,4935,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,640,-2.23,1.97,12,0.52,-2155.00,2436.00,14040,20240327,-65.85,4150,20241125,15.54,14040,-65.85,20240327,4150,15.54,20241125,14040,-65.85,20240327,4150,15.54,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241210,150916,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4735,-25,5,-0.53,310846995,66940,153.84,4555,4795,4555,6180,3335,4760,4643.67,0.17,0,4798,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,632,-2.20,1.94,12,0.50,-2155.00,2436.00,14040,20240327,-66.27,4150,20241125,14.10,14040,-66.27,20240327,4150,14.10,20241125,14040,-66.27,20240327,4150,14.10,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241210,140915,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4785,25,2,0.53,289645665,62443,143.51,4555,4795,4555,6180,3335,4760,4638.56,0.17,0,3791,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,638,-2.22,1.96,12,0.47,-2155.00,2436.00,14040,20240327,-65.92,4150,20241125,15.30,14040,-65.92,20240327,4150,15.30,20241125,14040,-65.92,20240327,4150,15.30,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241210,130916,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4760,0,3,0.00,265322540,57289,131.66,4555,4795,4555,6180,3335,4760,4631.30,0.17,0,2013,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,635,-2.21,1.95,12,0.43,-2155.00,2436.00,14040,20240327,-66.10,4150,20241125,14.70,14040,-66.10,20240327,4150,14.70,20241125,14040,-66.10,20240327,4150,14.70,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241210,120915,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4745,-15,5,-0.32,233716410,50548,116.17,4555,4795,4555,6180,3335,4760,4623.65,0.17,0,652,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,633,-2.20,1.95,12,0.38,-2155.00,2436.00,14040,20240327,-66.20,4150,20241125,14.34,14040,-66.20,20240327,4150,14.34,20241125,14040,-66.20,20240327,4150,14.34,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241210,110914,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4695,-65,5,-1.37,218297540,47252,108.60,4555,4795,4555,6180,3335,4760,4619.86,0.17,0,363,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,626,-2.18,1.93,12,0.35,-2155.00,2436.00,14040,20240327,-66.56,4150,20241125,13.13,14040,-66.56,20240327,4150,13.13,20241125,14040,-66.56,20240327,4150,13.13,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241210,100915,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4635,-125,5,-2.63,136778095,29678,68.21,4555,4795,4555,6180,3335,4760,4608.74,0.17,0,-129,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,618,-2.15,1.90,12,0.22,-2155.00,2436.00,14040,20240327,-66.99,4150,20241125,11.69,14040,-66.99,20240327,4150,11.69,20241125,14040,-66.99,20240327,4150,11.69,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241210,090921,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4695,-65,5,-1.37,79712745,17362,39.90,4555,4795,4555,6180,3335,4760,4591.22,0.17,0,4527,4966,4862,4731,4627,4496,4797,4562,67,1420,500,3230,5,1,13337850,626,-2.18,1.93,12,0.13,-2155.00,2436.00,14040,20240327,-66.56,4150,20241125,13.13,14040,-66.56,20240327,4150,13.13,20241125,14040,-66.56,20240327,4150,13.13,20241125,0.00,N,203690,500,66 억,,22757,N,N,0,N,00,N
20241209,160912,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4760,-25,5,-0.52,203548565,43510,168.79,4815,4835,4600,6220,3350,4785,4678.20,0.15,0,2315,4975,4880,4765,4670,4555,4822,4612,67,1435,500,3250,5,1,13337850,635,-2.21,1.95,12,0.33,-2155.00,2436.00,14040,20240327,-66.10,4150,20241125,14.70,14040,-66.10,20240327,4150,14.70,20241125,14040,-66.10,20240327,4150,14.70,20241125,0.00,N,203690,500,66 억,,20435,N,N,0,N,00,N
20241209,150913,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4680,-105,5,-2.19,178379060,38190,148.15,4815,4835,4600,6220,3350,4785,4670.83,0.15,0,3920,4975,4880,4765,4670,4555,4822,4612,67,1435,500,3250,5,1,13337850,624,-2.17,1.92,12,0.29,-2155.00,2436.00,14040,20240327,-66.67,4150,20241125,12.77,14040,-66.67,20240327,4150,12.77,20241125,14040,-66.67,20240327,4150,12.77,20241125,0.00,N,203690,500,66 억,,20435,N,N,0,N,00,N
20241209,140914,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4660,-125,5,-2.61,131679360,28075,108.91,4815,4835,4600,6220,3350,4785,4690.27,0.15,0,3511,4975,4880,4765,4670,4555,4822,4612,67,1435,500,3250,5,1,13337850,622,-2.16,1.91,12,0.21,-2155.00,2436.00,14040,20240327,-66.81,4150,20241125,12.29,14040,-66.81,20240327,4150,12.29,20241125,14040,-66.81,20240327,4150,12.29,20241125,0.00,N,203690,500,66 억,,20435,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 160914 57 100.00 KOSDAQ 종이.목재 N N N N N 4795 35 2 0.74 322768450 69436 159.58 4555 4795 4555 6180 3335 4760 4648.43 0.17 0 4935 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 640 -2.23 1.97 12 0.52 -2155.00 2436.00 14040 20240327 -65.85 4150 20241125 15.54 14040 -65.85 20240327 4150 15.54 20241125 14040 -65.85 20240327 4150 15.54 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
3 20241210 150916 57 100.00 KOSDAQ 종이.목재 N N N N N 4735 -25 5 -0.53 310846995 66940 153.84 4555 4795 4555 6180 3335 4760 4643.67 0.17 0 4798 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 632 -2.20 1.94 12 0.50 -2155.00 2436.00 14040 20240327 -66.27 4150 20241125 14.10 14040 -66.27 20240327 4150 14.10 20241125 14040 -66.27 20240327 4150 14.10 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
4 20241210 140915 57 100.00 KOSDAQ 종이.목재 N N N N N 4785 25 2 0.53 289645665 62443 143.51 4555 4795 4555 6180 3335 4760 4638.56 0.17 0 3791 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 638 -2.22 1.96 12 0.47 -2155.00 2436.00 14040 20240327 -65.92 4150 20241125 15.30 14040 -65.92 20240327 4150 15.30 20241125 14040 -65.92 20240327 4150 15.30 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
5 20241210 130916 57 100.00 KOSDAQ 종이.목재 N N N N N 4760 0 3 0.00 265322540 57289 131.66 4555 4795 4555 6180 3335 4760 4631.30 0.17 0 2013 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 635 -2.21 1.95 12 0.43 -2155.00 2436.00 14040 20240327 -66.10 4150 20241125 14.70 14040 -66.10 20240327 4150 14.70 20241125 14040 -66.10 20240327 4150 14.70 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
6 20241210 120915 57 100.00 KOSDAQ 종이.목재 N N N N N 4745 -15 5 -0.32 233716410 50548 116.17 4555 4795 4555 6180 3335 4760 4623.65 0.17 0 652 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 633 -2.20 1.95 12 0.38 -2155.00 2436.00 14040 20240327 -66.20 4150 20241125 14.34 14040 -66.20 20240327 4150 14.34 20241125 14040 -66.20 20240327 4150 14.34 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
7 20241210 110914 57 100.00 KOSDAQ 종이.목재 N N N N N 4695 -65 5 -1.37 218297540 47252 108.60 4555 4795 4555 6180 3335 4760 4619.86 0.17 0 363 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 626 -2.18 1.93 12 0.35 -2155.00 2436.00 14040 20240327 -66.56 4150 20241125 13.13 14040 -66.56 20240327 4150 13.13 20241125 14040 -66.56 20240327 4150 13.13 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
8 20241210 100915 57 100.00 KOSDAQ 종이.목재 N N N N N 4635 -125 5 -2.63 136778095 29678 68.21 4555 4795 4555 6180 3335 4760 4608.74 0.17 0 -129 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 618 -2.15 1.90 12 0.22 -2155.00 2436.00 14040 20240327 -66.99 4150 20241125 11.69 14040 -66.99 20240327 4150 11.69 20241125 14040 -66.99 20240327 4150 11.69 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
9 20241210 090921 57 100.00 KOSDAQ 종이.목재 N N N N N 4695 -65 5 -1.37 79712745 17362 39.90 4555 4795 4555 6180 3335 4760 4591.22 0.17 0 4527 4966 4862 4731 4627 4496 4797 4562 67 1420 500 3230 5 1 13337850 626 -2.18 1.93 12 0.13 -2155.00 2436.00 14040 20240327 -66.56 4150 20241125 13.13 14040 -66.56 20240327 4150 13.13 20241125 14040 -66.56 20240327 4150 13.13 20241125 0.00 N 203690 500 66 억 22757 N N 0 N 00 N
10 20241209 160912 57 100.00 KOSDAQ 종이.목재 N N N N N 4760 -25 5 -0.52 203548565 43510 168.79 4815 4835 4600 6220 3350 4785 4678.20 0.15 0 2315 4975 4880 4765 4670 4555 4822 4612 67 1435 500 3250 5 1 13337850 635 -2.21 1.95 12 0.33 -2155.00 2436.00 14040 20240327 -66.10 4150 20241125 14.70 14040 -66.10 20240327 4150 14.70 20241125 14040 -66.10 20240327 4150 14.70 20241125 0.00 N 203690 500 66 억 20435 N N 0 N 00 N
11 20241209 150913 57 100.00 KOSDAQ 종이.목재 N N N N N 4680 -105 5 -2.19 178379060 38190 148.15 4815 4835 4600 6220 3350 4785 4670.83 0.15 0 3920 4975 4880 4765 4670 4555 4822 4612 67 1435 500 3250 5 1 13337850 624 -2.17 1.92 12 0.29 -2155.00 2436.00 14040 20240327 -66.67 4150 20241125 12.77 14040 -66.67 20240327 4150 12.77 20241125 14040 -66.67 20240327 4150 12.77 20241125 0.00 N 203690 500 66 억 20435 N N 0 N 00 N
12 20241209 140914 57 100.00 KOSDAQ 종이.목재 N N N N N 4660 -125 5 -2.61 131679360 28075 108.91 4815 4835 4600 6220 3350 4785 4690.27 0.15 0 3511 4975 4880 4765 4670 4555 4822 4612 67 1435 500 3250 5 1 13337850 622 -2.16 1.91 12 0.21 -2155.00 2436.00 14040 20240327 -66.81 4150 20241125 12.29 14040 -66.81 20240327 4150 12.29 20241125 14040 -66.81 20240327 4150 12.29 20241125 0.00 N 203690 500 66 억 20435 N N 0 N 00 N