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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009460/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
20241203,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,659,-17,5,-2.51,115175595,172967,955.14,676,678,657,878,474,676,665.88,0.16,0,-3154,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,393,-2.25,0.43,12,0.29,-293.00,1526.00,972,20240110,-32.20,640,20241118,2.97,972,-32.20,20240110,640,2.97,20241118,972,-32.20,20240110,640,2.97,20241118,0.12,N,009460,500,298 억,,94193,N,N,2,N,00,N
20241203,150245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,660,-16,5,-2.37,107925705,161976,894.45,676,678,657,878,474,676,666.31,0.16,0,2486,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,394,-2.25,0.43,12,0.27,-293.00,1526.00,972,20240110,-32.10,640,20241118,3.12,972,-32.10,20240110,640,3.12,20241118,972,-32.10,20240110,640,3.12,20241118,0.12,N,009460,500,298 억,,94193,N,N,0,N,00,N
20241203,140240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,659,-17,5,-2.51,93733043,140419,775.41,676,678,658,878,474,676,667.52,0.16,0,2709,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,393,-2.25,0.43,12,0.24,-293.00,1526.00,972,20240110,-32.20,640,20241118,2.97,972,-32.20,20240110,640,2.97,20241118,972,-32.20,20240110,640,2.97,20241118,0.12,N,009460,500,298 억,,94193,N,N,0,N,00,N
20241203,130240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,668,-8,5,-1.18,61102446,91123,503.19,676,678,664,878,474,676,670.55,0.16,0,-754,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,399,-2.28,0.44,12,0.15,-293.00,1526.00,972,20240110,-31.28,640,20241118,4.38,972,-31.28,20240110,640,4.38,20241118,972,-31.28,20240110,640,4.38,20241118,0.12,N,009460,500,298 억,,94193,N,N,0,N,00,N
20241203,120251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,671,-5,5,-0.74,43343261,64485,356.09,676,678,668,878,474,676,672.14,0.16,0,-332,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,400,-2.29,0.44,12,0.11,-293.00,1526.00,972,20240110,-30.97,640,20241118,4.84,972,-30.97,20240110,640,4.84,20241118,972,-30.97,20240110,640,4.84,20241118,0.12,N,009460,500,298 억,,94193,N,N,0,N,00,N
20241203,110241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,673,-3,5,-0.44,32367263,48171,266.01,676,678,668,878,474,676,671.92,0.16,0,-238,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,402,-2.30,0.44,12,0.08,-293.00,1526.00,972,20240110,-30.76,640,20241118,5.16,972,-30.76,20240110,640,5.16,20241118,972,-30.76,20240110,640,5.16,20241118,0.12,N,009460,500,298 억,,94193,N,N,0,N,00,N
20241203,100232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,671,-5,5,-0.74,18466557,27450,151.58,676,678,670,878,474,676,672.73,0.16,0,-53,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,400,-2.29,0.44,12,0.05,-293.00,1526.00,972,20240110,-30.97,640,20241118,4.84,972,-30.97,20240110,640,4.84,20241118,972,-30.97,20240110,640,4.84,20241118,0.12,N,009460,500,298 억,,94193,N,N,0,N,00,N
20241203,090232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,0,3,0.00,39884,59,0.33,676,676,676,878,474,676,676.00,0.16,0,-8,706,691,683,668,660,687,664,298,202,500,480,1,1,59667486,403,-2.31,0.44,12,0.00,-293.00,1526.00,972,20240110,-30.45,640,20241118,5.62,972,-30.45,20240110,640,5.62,20241118,972,-30.45,20240110,640,5.62,20241118,0.12,N,009460,500,298 억,,94193,N,N,0,N,00,N
20241202,160227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,-3,5,-0.44,12090347,17852,33.24,698,698,675,882,476,679,677.25,0.16,0,-205,695,686,680,671,665,684,669,298,203,500,480,1,1,59667486,403,-2.31,0.44,12,0.03,-293.00,1526.00,972,20240110,-30.45,640,20241118,5.62,972,-30.45,20240110,640,5.62,20241118,972,-30.45,20240110,640,5.62,20241118,0.12,N,009460,500,298 억,,94398,N,N,0,N,00,N
20241202,150235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,-3,5,-0.44,10192107,15041,28.01,698,698,675,882,476,679,677.62,0.16,0,42,695,686,680,671,665,684,669,298,203,500,480,1,1,59667486,403,-2.31,0.44,12,0.03,-293.00,1526.00,972,20240110,-30.45,640,20241118,5.62,972,-30.45,20240110,640,5.62,20241118,972,-30.45,20240110,640,5.62,20241118,0.12,N,009460,500,298 억,,94398,N,N,0,N,00,N
20241202,140235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,-3,5,-0.44,9249207,13646,25.41,698,698,675,882,476,679,677.80,0.16,0,42,695,686,680,671,665,684,669,298,203,500,480,1,1,59667486,403,-2.31,0.44,12,0.02,-293.00,1526.00,972,20240110,-30.45,640,20241118,5.62,972,-30.45,20240110,640,5.62,20241118,972,-30.45,20240110,640,5.62,20241118,0.12,N,009460,500,298 억,,94398,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 20241203 160241 57 100.00 KOSPI 종이.목재 N N N N N 659 -17 5 -2.51 115175595 172967 955.14 676 678 657 878 474 676 665.88 0.16 0 -3154 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 393 -2.25 0.43 12 0.29 -293.00 1526.00 972 20240110 -32.20 640 20241118 2.97 972 -32.20 20240110 640 2.97 20241118 972 -32.20 20240110 640 2.97 20241118 0.12 N 009460 500 298 억 94193 N N 2 N 00 N
3 20241203 150245 57 100.00 KOSPI 종이.목재 N N N N N 660 -16 5 -2.37 107925705 161976 894.45 676 678 657 878 474 676 666.31 0.16 0 2486 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 394 -2.25 0.43 12 0.27 -293.00 1526.00 972 20240110 -32.10 640 20241118 3.12 972 -32.10 20240110 640 3.12 20241118 972 -32.10 20240110 640 3.12 20241118 0.12 N 009460 500 298 억 94193 N N 0 N 00 N
4 20241203 140240 57 100.00 KOSPI 종이.목재 N N N N N 659 -17 5 -2.51 93733043 140419 775.41 676 678 658 878 474 676 667.52 0.16 0 2709 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 393 -2.25 0.43 12 0.24 -293.00 1526.00 972 20240110 -32.20 640 20241118 2.97 972 -32.20 20240110 640 2.97 20241118 972 -32.20 20240110 640 2.97 20241118 0.12 N 009460 500 298 억 94193 N N 0 N 00 N
5 20241203 130240 57 100.00 KOSPI 종이.목재 N N N N N 668 -8 5 -1.18 61102446 91123 503.19 676 678 664 878 474 676 670.55 0.16 0 -754 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 399 -2.28 0.44 12 0.15 -293.00 1526.00 972 20240110 -31.28 640 20241118 4.38 972 -31.28 20240110 640 4.38 20241118 972 -31.28 20240110 640 4.38 20241118 0.12 N 009460 500 298 억 94193 N N 0 N 00 N
6 20241203 120251 57 100.00 KOSPI 종이.목재 N N N N N 671 -5 5 -0.74 43343261 64485 356.09 676 678 668 878 474 676 672.14 0.16 0 -332 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 400 -2.29 0.44 12 0.11 -293.00 1526.00 972 20240110 -30.97 640 20241118 4.84 972 -30.97 20240110 640 4.84 20241118 972 -30.97 20240110 640 4.84 20241118 0.12 N 009460 500 298 억 94193 N N 0 N 00 N
7 20241203 110241 57 100.00 KOSPI 종이.목재 N N N N N 673 -3 5 -0.44 32367263 48171 266.01 676 678 668 878 474 676 671.92 0.16 0 -238 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 402 -2.30 0.44 12 0.08 -293.00 1526.00 972 20240110 -30.76 640 20241118 5.16 972 -30.76 20240110 640 5.16 20241118 972 -30.76 20240110 640 5.16 20241118 0.12 N 009460 500 298 억 94193 N N 0 N 00 N
8 20241203 100232 57 100.00 KOSPI 종이.목재 N N N N N 671 -5 5 -0.74 18466557 27450 151.58 676 678 670 878 474 676 672.73 0.16 0 -53 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 400 -2.29 0.44 12 0.05 -293.00 1526.00 972 20240110 -30.97 640 20241118 4.84 972 -30.97 20240110 640 4.84 20241118 972 -30.97 20240110 640 4.84 20241118 0.12 N 009460 500 298 억 94193 N N 0 N 00 N
9 20241203 090232 57 100.00 KOSPI 종이.목재 N N N N N 676 0 3 0.00 39884 59 0.33 676 676 676 878 474 676 676.00 0.16 0 -8 706 691 683 668 660 687 664 298 202 500 480 1 1 59667486 403 -2.31 0.44 12 0.00 -293.00 1526.00 972 20240110 -30.45 640 20241118 5.62 972 -30.45 20240110 640 5.62 20241118 972 -30.45 20240110 640 5.62 20241118 0.12 N 009460 500 298 억 94193 N N 0 N 00 N
10 20241202 160227 57 100.00 KOSPI 종이.목재 N N N N N 676 -3 5 -0.44 12090347 17852 33.24 698 698 675 882 476 679 677.25 0.16 0 -205 695 686 680 671 665 684 669 298 203 500 480 1 1 59667486 403 -2.31 0.44 12 0.03 -293.00 1526.00 972 20240110 -30.45 640 20241118 5.62 972 -30.45 20240110 640 5.62 20241118 972 -30.45 20240110 640 5.62 20241118 0.12 N 009460 500 298 억 94398 N N 0 N 00 N
11 20241202 150235 57 100.00 KOSPI 종이.목재 N N N N N 676 -3 5 -0.44 10192107 15041 28.01 698 698 675 882 476 679 677.62 0.16 0 42 695 686 680 671 665 684 669 298 203 500 480 1 1 59667486 403 -2.31 0.44 12 0.03 -293.00 1526.00 972 20240110 -30.45 640 20241118 5.62 972 -30.45 20240110 640 5.62 20241118 972 -30.45 20240110 640 5.62 20241118 0.12 N 009460 500 298 억 94398 N N 0 N 00 N
12 20241202 140235 57 100.00 KOSPI 종이.목재 N N N N N 676 -3 5 -0.44 9249207 13646 25.41 698 698 675 882 476 679 677.80 0.16 0 42 695 686 680 671 665 684 669 298 203 500 480 1 1 59667486 403 -2.31 0.44 12 0.02 -293.00 1526.00 972 20240110 -30.45 640 20241118 5.62 972 -30.45 20240110 640 5.62 20241118 972 -30.45 20240110 640 5.62 20241118 0.12 N 009460 500 298 억 94398 N N 0 N 00 N