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
025750/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
20241203,160353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,-5,5,-0.77,59282035,92454,61.67,639,646,639,839,453,646,641.21,1.65,0,-361,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.11,-177.00,1734.00,905,20231124,-29.17,626,20241115,2.40,887,-27.73,20240110,626,2.40,20241115,887,-27.73,20240110,626,2.40,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,2,N,00,N
20241203,150358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-4,5,-0.62,56536876,88174,58.82,639,646,639,839,453,646,641.20,1.65,0,1279,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,517,-3.63,0.37,12,0.11,-177.00,1734.00,905,20231124,-29.06,626,20241115,2.56,887,-27.62,20240110,626,2.56,20241115,887,-27.62,20240110,626,2.56,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-6,5,-0.93,53567556,83546,55.73,639,646,639,839,453,646,641.17,1.65,0,1388,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.10,-177.00,1734.00,905,20231124,-29.28,626,20241115,2.24,887,-27.85,20240110,626,2.24,20241115,887,-27.85,20240110,626,2.24,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,130348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,-5,5,-0.77,47362454,73861,49.27,639,646,639,839,453,646,641.24,1.65,0,1250,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.09,-177.00,1734.00,905,20231124,-29.17,626,20241115,2.40,887,-27.73,20240110,626,2.40,20241115,887,-27.73,20240110,626,2.40,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,120402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-6,5,-0.93,42485668,66247,44.19,639,646,639,839,453,646,641.32,1.65,0,1518,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.08,-177.00,1734.00,905,20231124,-29.28,626,20241115,2.24,887,-27.85,20240110,626,2.24,20241115,887,-27.85,20240110,626,2.24,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-6,5,-0.93,34113164,53180,35.47,639,646,639,839,453,646,641.47,1.65,0,2073,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.07,-177.00,1734.00,905,20231124,-29.28,626,20241115,2.24,887,-27.85,20240110,626,2.24,20241115,887,-27.85,20240110,626,2.24,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-4,5,-0.62,18125876,28232,18.83,639,646,639,839,453,646,642.03,1.65,0,1099,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,517,-3.63,0.37,12,0.04,-177.00,1734.00,905,20231124,-29.06,626,20241115,2.56,887,-27.62,20240110,626,2.56,20241115,887,-27.62,20240110,626,2.56,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,090340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,645,-1,5,-0.15,1897260,2969,1.98,639,645,639,839,453,646,639.02,1.65,0,832,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,520,-3.64,0.37,12,0.00,-177.00,1734.00,905,20231124,-28.73,626,20241115,3.04,887,-27.28,20240110,626,3.04,20241115,887,-27.28,20240110,626,3.04,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241202,160330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,646,-14,5,-2.12,95899033,148210,220.78,661,664,641,858,462,660,647.05,1.65,0,-28302,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,520,-3.65,0.37,12,0.18,-177.00,1734.00,920,20231123,-29.78,626,20241115,3.19,887,-27.17,20240110,626,3.19,20241115,887,-27.17,20240110,626,3.19,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,646,-14,5,-2.12,91192955,140872,209.85,661,664,642,858,462,660,647.35,1.65,0,-28091,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,520,-3.65,0.37,12,0.17,-177.00,1734.00,920,20231123,-29.78,626,20241115,3.19,887,-27.17,20240110,626,3.19,20241115,887,-27.17,20240110,626,3.19,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,140341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-18,5,-2.73,72907579,112419,167.46,661,664,642,858,462,660,648.53,1.65,0,-23924,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,517,-3.63,0.37,12,0.14,-177.00,1734.00,920,20231123,-30.22,626,20241115,2.56,887,-27.62,20240110,626,2.56,20241115,887,-27.62,20240110,626,2.56,20241115,1.42,N,025750,1000,837 억,,1330261,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 160353 57 100.00 KOSPI 종이.목재 N N N N N 641 -5 5 -0.77 59282035 92454 61.67 639 646 639 839 453 646 641.21 1.65 0 -361 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 516 -3.62 0.37 12 0.11 -177.00 1734.00 905 20231124 -29.17 626 20241115 2.40 887 -27.73 20240110 626 2.40 20241115 887 -27.73 20240110 626 2.40 20241115 1.42 N 025750 1000 837 억 1328859 N N 2 N 00 N
3 20241203 150358 57 100.00 KOSPI 종이.목재 N N N N N 642 -4 5 -0.62 56536876 88174 58.82 639 646 639 839 453 646 641.20 1.65 0 1279 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 517 -3.63 0.37 12 0.11 -177.00 1734.00 905 20231124 -29.06 626 20241115 2.56 887 -27.62 20240110 626 2.56 20241115 887 -27.62 20240110 626 2.56 20241115 1.42 N 025750 1000 837 억 1328859 N N 0 N 00 N
4 20241203 140351 57 100.00 KOSPI 종이.목재 N N N N N 640 -6 5 -0.93 53567556 83546 55.73 639 646 639 839 453 646 641.17 1.65 0 1388 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 516 -3.62 0.37 12 0.10 -177.00 1734.00 905 20231124 -29.28 626 20241115 2.24 887 -27.85 20240110 626 2.24 20241115 887 -27.85 20240110 626 2.24 20241115 1.42 N 025750 1000 837 억 1328859 N N 0 N 00 N
5 20241203 130348 57 100.00 KOSPI 종이.목재 N N N N N 641 -5 5 -0.77 47362454 73861 49.27 639 646 639 839 453 646 641.24 1.65 0 1250 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 516 -3.62 0.37 12 0.09 -177.00 1734.00 905 20231124 -29.17 626 20241115 2.40 887 -27.73 20240110 626 2.40 20241115 887 -27.73 20240110 626 2.40 20241115 1.42 N 025750 1000 837 억 1328859 N N 0 N 00 N
6 20241203 120402 57 100.00 KOSPI 종이.목재 N N N N N 640 -6 5 -0.93 42485668 66247 44.19 639 646 639 839 453 646 641.32 1.65 0 1518 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 516 -3.62 0.37 12 0.08 -177.00 1734.00 905 20231124 -29.28 626 20241115 2.24 887 -27.85 20240110 626 2.24 20241115 887 -27.85 20240110 626 2.24 20241115 1.42 N 025750 1000 837 억 1328859 N N 0 N 00 N
7 20241203 110348 57 100.00 KOSPI 종이.목재 N N N N N 640 -6 5 -0.93 34113164 53180 35.47 639 646 639 839 453 646 641.47 1.65 0 2073 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 516 -3.62 0.37 12 0.07 -177.00 1734.00 905 20231124 -29.28 626 20241115 2.24 887 -27.85 20240110 626 2.24 20241115 887 -27.85 20240110 626 2.24 20241115 1.42 N 025750 1000 837 억 1328859 N N 0 N 00 N
8 20241203 100340 57 100.00 KOSPI 종이.목재 N N N N N 642 -4 5 -0.62 18125876 28232 18.83 639 646 639 839 453 646 642.03 1.65 0 1099 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 517 -3.63 0.37 12 0.04 -177.00 1734.00 905 20231124 -29.06 626 20241115 2.56 887 -27.62 20240110 626 2.56 20241115 887 -27.62 20240110 626 2.56 20241115 1.42 N 025750 1000 837 억 1328859 N N 0 N 00 N
9 20241203 090340 57 100.00 KOSPI 종이.목재 N N N N N 645 -1 5 -0.15 1897260 2969 1.98 639 645 639 839 453 646 639.02 1.65 0 832 673 659 650 636 627 655 632 838 193 1000 460 1 1 80565149 520 -3.64 0.37 12 0.00 -177.00 1734.00 905 20231124 -28.73 626 20241115 3.04 887 -27.28 20240110 626 3.04 20241115 887 -27.28 20240110 626 3.04 20241115 1.42 N 025750 1000 837 억 1328859 N N 0 N 00 N
10 20241202 160330 57 100.00 KOSPI 종이.목재 N N N N N 646 -14 5 -2.12 95899033 148210 220.78 661 664 641 858 462 660 647.05 1.65 0 -28302 679 669 664 654 649 667 652 838 198 1000 470 1 1 80565149 520 -3.65 0.37 12 0.18 -177.00 1734.00 920 20231123 -29.78 626 20241115 3.19 887 -27.17 20240110 626 3.19 20241115 887 -27.17 20240110 626 3.19 20241115 1.42 N 025750 1000 837 억 1330261 N N 0 N 00 N
11 20241202 150354 57 100.00 KOSPI 종이.목재 N N N N N 646 -14 5 -2.12 91192955 140872 209.85 661 664 642 858 462 660 647.35 1.65 0 -28091 679 669 664 654 649 667 652 838 198 1000 470 1 1 80565149 520 -3.65 0.37 12 0.17 -177.00 1734.00 920 20231123 -29.78 626 20241115 3.19 887 -27.17 20240110 626 3.19 20241115 887 -27.17 20240110 626 3.19 20241115 1.42 N 025750 1000 837 억 1330261 N N 0 N 00 N
12 20241202 140341 57 100.00 KOSPI 종이.목재 N N N N N 642 -18 5 -2.73 72907579 112419 167.46 661 664 642 858 462 660 648.53 1.65 0 -23924 679 669 664 654 649 667 652 838 198 1000 470 1 1 80565149 517 -3.63 0.37 12 0.14 -177.00 1734.00 920 20231123 -30.22 626 20241115 2.56 887 -27.62 20240110 626 2.56 20241115 887 -27.62 20240110 626 2.56 20241115 1.42 N 025750 1000 837 억 1330261 N N 0 N 00 N