ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001020/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
20241209,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,830,-21,5,-2.47,71832776,86257,82.46,828,859,801,1106,596,851,832.78,0.07,0,1622,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1477,4.80,0.50,12,0.05,173.00,1659.00,1050,20241024,-20.95,677,20240805,22.60,1050,-20.95,20241024,677,22.60,20240805,1050,-20.95,20241024,677,22.60,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241209,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,830,-21,5,-2.47,69096503,82963,79.32,828,859,801,1106,596,851,832.86,0.07,0,2663,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1477,4.80,0.50,12,0.05,173.00,1659.00,1050,20241024,-20.95,677,20240805,22.60,1050,-20.95,20241024,677,22.60,20240805,1050,-20.95,20241024,677,22.60,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241209,140113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,830,-21,5,-2.47,59846735,71911,68.75,828,859,801,1106,596,851,832.23,0.07,0,2560,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1477,4.80,0.50,12,0.04,173.00,1659.00,1050,20241024,-20.95,677,20240805,22.60,1050,-20.95,20241024,677,22.60,20240805,1050,-20.95,20241024,677,22.60,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241209,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,835,-16,5,-1.88,53767101,64612,61.77,828,859,801,1106,596,851,832.15,0.07,0,2545,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1486,4.83,0.50,12,0.04,173.00,1659.00,1050,20241024,-20.48,677,20240805,23.34,1050,-20.48,20241024,677,23.34,20240805,1050,-20.48,20241024,677,23.34,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241209,120113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,844,-7,5,-0.82,53275281,64024,61.21,828,859,801,1106,596,851,832.11,0.07,0,2401,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1502,4.88,0.51,12,0.04,173.00,1659.00,1050,20241024,-19.62,677,20240805,24.67,1050,-19.62,20241024,677,24.67,20240805,1050,-19.62,20241024,677,24.67,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241209,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,828,-23,5,-2.70,45937285,55271,52.84,828,859,801,1106,596,851,831.13,0.07,0,4746,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1474,4.79,0.50,12,0.03,173.00,1659.00,1050,20241024,-21.14,677,20240805,22.30,1050,-21.14,20241024,677,22.30,20240805,1050,-21.14,20241024,677,22.30,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241209,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,840,-11,5,-1.29,43881212,52788,50.47,828,859,801,1106,596,851,831.27,0.07,0,4224,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1495,4.86,0.51,12,0.03,173.00,1659.00,1050,20241024,-20.00,677,20240805,24.08,1050,-20.00,20241024,677,24.08,20240805,1050,-20.00,20241024,677,24.08,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241209,090113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,825,-26,5,-3.06,623472,753,0.72,828,828,825,1106,596,851,827.98,0.07,0,119,939,895,838,794,737,866,765,890,255,500,610,1,1,177983313,1468,4.77,0.50,12,0.00,173.00,1659.00,1050,20241024,-21.43,677,20240805,21.86,1050,-21.43,20241024,677,21.86,20240805,1050,-21.43,20241024,677,21.86,20240805,0.02,N,001020,500,889 억,,117159,N,N,0,N,00,N
20241206,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,851,-34,5,-3.84,86402320,104598,164.24,882,882,781,1150,620,885,826.04,0.06,0,4035,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1515,4.92,0.51,12,0.06,173.00,1659.00,1050,20241024,-18.95,677,20240805,25.70,1050,-18.95,20241024,677,25.70,20240805,1050,-18.95,20241024,677,25.70,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
20241206,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,844,-41,5,-4.63,85530429,103572,162.63,882,882,781,1150,620,885,825.81,0.06,0,4168,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1502,4.88,0.51,12,0.06,173.00,1659.00,1050,20241024,-19.62,677,20240805,24.67,1050,-19.62,20241024,677,24.67,20240805,1050,-19.62,20241024,677,24.67,20240805,0.02,N,001020,500,889 억,,113618,N,N,0,N,00,N
20241206,140113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,850,-35,5,-3.95,84304488,102130,160.37,882,882,781,1150,620,885,825.46,0.06,0,4487,915,900,882,867,849,891,858,890,265,500,630,1,1,177983313,1513,4.91,0.51,12,0.06,173.00,1659.00,1050,20241024,-19.05,677,20240805,25.55,1050,-19.05,20241024,677,25.55,20240805,1050,-19.05,20241024,677,25.55,20240805,0.02,N,001020,500,889 억,,113618,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 20241209 160113 57 100.00 KOSPI 종이.목재 N N N N N 830 -21 5 -2.47 71832776 86257 82.46 828 859 801 1106 596 851 832.78 0.07 0 1622 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1477 4.80 0.50 12 0.05 173.00 1659.00 1050 20241024 -20.95 677 20240805 22.60 1050 -20.95 20241024 677 22.60 20240805 1050 -20.95 20241024 677 22.60 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
3 20241209 150113 57 100.00 KOSPI 종이.목재 N N N N N 830 -21 5 -2.47 69096503 82963 79.32 828 859 801 1106 596 851 832.86 0.07 0 2663 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1477 4.80 0.50 12 0.05 173.00 1659.00 1050 20241024 -20.95 677 20240805 22.60 1050 -20.95 20241024 677 22.60 20240805 1050 -20.95 20241024 677 22.60 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
4 20241209 140113 57 100.00 KOSPI 종이.목재 N N N N N 830 -21 5 -2.47 59846735 71911 68.75 828 859 801 1106 596 851 832.23 0.07 0 2560 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1477 4.80 0.50 12 0.04 173.00 1659.00 1050 20241024 -20.95 677 20240805 22.60 1050 -20.95 20241024 677 22.60 20240805 1050 -20.95 20241024 677 22.60 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
5 20241209 130114 57 100.00 KOSPI 종이.목재 N N N N N 835 -16 5 -1.88 53767101 64612 61.77 828 859 801 1106 596 851 832.15 0.07 0 2545 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1486 4.83 0.50 12 0.04 173.00 1659.00 1050 20241024 -20.48 677 20240805 23.34 1050 -20.48 20241024 677 23.34 20240805 1050 -20.48 20241024 677 23.34 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
6 20241209 120113 57 100.00 KOSPI 종이.목재 N N N N N 844 -7 5 -0.82 53275281 64024 61.21 828 859 801 1106 596 851 832.11 0.07 0 2401 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1502 4.88 0.51 12 0.04 173.00 1659.00 1050 20241024 -19.62 677 20240805 24.67 1050 -19.62 20241024 677 24.67 20240805 1050 -19.62 20241024 677 24.67 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
7 20241209 110114 57 100.00 KOSPI 종이.목재 N N N N N 828 -23 5 -2.70 45937285 55271 52.84 828 859 801 1106 596 851 831.13 0.07 0 4746 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1474 4.79 0.50 12 0.03 173.00 1659.00 1050 20241024 -21.14 677 20240805 22.30 1050 -21.14 20241024 677 22.30 20240805 1050 -21.14 20241024 677 22.30 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
8 20241209 100114 57 100.00 KOSPI 종이.목재 N N N N N 840 -11 5 -1.29 43881212 52788 50.47 828 859 801 1106 596 851 831.27 0.07 0 4224 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1495 4.86 0.51 12 0.03 173.00 1659.00 1050 20241024 -20.00 677 20240805 24.08 1050 -20.00 20241024 677 24.08 20240805 1050 -20.00 20241024 677 24.08 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
9 20241209 090113 57 100.00 KOSPI 종이.목재 N N N N N 825 -26 5 -3.06 623472 753 0.72 828 828 825 1106 596 851 827.98 0.07 0 119 939 895 838 794 737 866 765 890 255 500 610 1 1 177983313 1468 4.77 0.50 12 0.00 173.00 1659.00 1050 20241024 -21.43 677 20240805 21.86 1050 -21.43 20241024 677 21.86 20240805 1050 -21.43 20241024 677 21.86 20240805 0.02 N 001020 500 889 억 117159 N N 0 N 00 N
10 20241206 160113 57 100.00 KOSPI 종이.목재 N N N N N 851 -34 5 -3.84 86402320 104598 164.24 882 882 781 1150 620 885 826.04 0.06 0 4035 915 900 882 867 849 891 858 890 265 500 630 1 1 177983313 1515 4.92 0.51 12 0.06 173.00 1659.00 1050 20241024 -18.95 677 20240805 25.70 1050 -18.95 20241024 677 25.70 20240805 1050 -18.95 20241024 677 25.70 20240805 0.02 N 001020 500 889 억 113618 N N 0 N 00 N
11 20241206 150113 57 100.00 KOSPI 종이.목재 N N N N N 844 -41 5 -4.63 85530429 103572 162.63 882 882 781 1150 620 885 825.81 0.06 0 4168 915 900 882 867 849 891 858 890 265 500 630 1 1 177983313 1502 4.88 0.51 12 0.06 173.00 1659.00 1050 20241024 -19.62 677 20240805 24.67 1050 -19.62 20241024 677 24.67 20240805 1050 -19.62 20241024 677 24.67 20240805 0.02 N 001020 500 889 억 113618 N N 0 N 00 N
12 20241206 140113 57 100.00 KOSPI 종이.목재 N N N N N 850 -35 5 -3.95 84304488 102130 160.37 882 882 781 1150 620 885 825.46 0.06 0 4487 915 900 882 867 849 891 858 890 265 500 630 1 1 177983313 1513 4.91 0.51 12 0.06 173.00 1659.00 1050 20241024 -19.05 677 20240805 25.55 1050 -19.05 20241024 677 25.55 20240805 1050 -19.05 20241024 677 25.55 20240805 0.02 N 001020 500 889 억 113618 N N 0 N 00 N