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
027970/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
20241203,160359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-3,5,-0.35,130934496,151600,173.93,864,873,859,1124,606,865,863.74,0.12,0,-51187,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1639,-1.46,0.37,12,0.08,-591.00,2306.00,1396,20241015,-38.25,854,20241129,0.94,1396,-38.25,20241015,854,0.94,20241129,1396,-38.25,20241015,854,0.94,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,7,N,00,N
20241203,150404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,110079912,127416,146.18,864,873,859,1124,606,865,863.94,0.12,0,-50304,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1645,-1.46,0.38,12,0.07,-591.00,2306.00,1396,20241015,-38.04,854,20241129,1.29,1396,-38.04,20241015,854,1.29,20241129,1396,-38.04,20241015,854,1.29,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,0,N,00,N
20241203,140357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,100806542,116669,133.85,864,873,859,1124,606,865,864.04,0.12,0,-43926,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1645,-1.46,0.38,12,0.06,-591.00,2306.00,1396,20241015,-38.04,854,20241129,1.29,1396,-38.04,20241015,854,1.29,20241129,1396,-38.04,20241015,854,1.29,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,0,N,00,N
20241203,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-1,5,-0.12,72655793,84147,96.54,864,873,859,1124,606,865,863.44,0.12,0,-31349,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1643,-1.46,0.37,12,0.04,-591.00,2306.00,1396,20241015,-38.11,854,20241129,1.17,1396,-38.11,20241015,854,1.17,20241129,1396,-38.11,20241015,854,1.17,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,0,N,00,N
20241203,120409,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,1,2,0.12,41468817,47983,55.05,864,873,859,1124,606,865,864.24,0.12,0,-25340,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1647,-1.47,0.38,12,0.03,-591.00,2306.00,1396,20241015,-37.97,854,20241129,1.41,1396,-37.97,20241015,854,1.41,20241129,1396,-37.97,20241015,854,1.41,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,0,N,00,N
20241203,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,3,2,0.35,31455132,36377,41.74,864,873,859,1124,606,865,864.70,0.12,0,-18256,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1651,-1.47,0.38,12,0.02,-591.00,2306.00,1396,20241015,-37.82,854,20241129,1.64,1396,-37.82,20241015,854,1.64,20241129,1396,-37.82,20241015,854,1.64,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,0,N,00,N
20241203,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-3,5,-0.35,22246518,25729,29.52,864,873,859,1124,606,865,864.65,0.12,0,-10269,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1639,-1.46,0.37,12,0.01,-591.00,2306.00,1396,20241015,-38.25,854,20241129,0.94,1396,-38.25,20241015,854,0.94,20241129,1396,-38.25,20241015,854,0.94,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,0,N,00,N
20241203,090347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-4,5,-0.46,528779,613,0.70,864,864,859,1124,606,865,862.56,0.12,0,-340,879,872,865,858,851,875,861,1902,259,1000,620,1,1,190178237,1637,-1.46,0.37,12,0.00,-591.00,2306.00,1396,20241015,-38.32,854,20241129,0.82,1396,-38.32,20241015,854,0.82,20241129,1396,-38.32,20241015,854,0.82,20241129,0.58,N,027970,1000,1901 억,,221331,N,N,0,N,00,N
20241202,160336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,-7,5,-0.80,75537795,87158,66.43,862,872,858,1133,611,872,866.68,0.12,0,-4995,897,884,869,856,841,877,849,1902,261,1000,620,1,1,190178237,1645,-1.46,0.38,12,0.05,-591.00,2306.00,1396,20241015,-38.04,854,20241129,1.29,1396,-38.04,20241015,854,1.29,20241129,1396,-38.04,20241015,854,1.29,20241129,0.59,N,027970,1000,1901 억,,224941,N,N,0,N,00,N
20241202,150400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,-7,5,-0.80,70244123,81009,61.74,862,872,859,1133,611,872,867.12,0.12,0,-4099,897,884,869,856,841,877,849,1902,261,1000,620,1,1,190178237,1645,-1.46,0.38,12,0.04,-591.00,2306.00,1396,20241015,-38.04,854,20241129,1.29,1396,-38.04,20241015,854,1.29,20241129,1396,-38.04,20241015,854,1.29,20241129,0.59,N,027970,1000,1901 억,,224941,N,N,0,N,00,N
20241202,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,-7,5,-0.80,67293727,77594,59.14,862,872,859,1133,611,872,867.25,0.12,0,-3168,897,884,869,856,841,877,849,1902,261,1000,620,1,1,190178237,1645,-1.46,0.38,12,0.04,-591.00,2306.00,1396,20241015,-38.04,854,20241129,1.29,1396,-38.04,20241015,854,1.29,20241129,1396,-38.04,20241015,854,1.29,20241129,0.59,N,027970,1000,1901 억,,224941,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 160359 57 100.00 KOSPI 종이.목재 N N N N N 862 -3 5 -0.35 130934496 151600 173.93 864 873 859 1124 606 865 863.74 0.12 0 -51187 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1639 -1.46 0.37 12 0.08 -591.00 2306.00 1396 20241015 -38.25 854 20241129 0.94 1396 -38.25 20241015 854 0.94 20241129 1396 -38.25 20241015 854 0.94 20241129 0.58 N 027970 1000 1901 억 221331 N N 7 N 00 N
3 20241203 150404 57 100.00 KOSPI 종이.목재 N N N N N 865 0 3 0.00 110079912 127416 146.18 864 873 859 1124 606 865 863.94 0.12 0 -50304 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1645 -1.46 0.38 12 0.07 -591.00 2306.00 1396 20241015 -38.04 854 20241129 1.29 1396 -38.04 20241015 854 1.29 20241129 1396 -38.04 20241015 854 1.29 20241129 0.58 N 027970 1000 1901 억 221331 N N 0 N 00 N
4 20241203 140357 57 100.00 KOSPI 종이.목재 N N N N N 865 0 3 0.00 100806542 116669 133.85 864 873 859 1124 606 865 864.04 0.12 0 -43926 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1645 -1.46 0.38 12 0.06 -591.00 2306.00 1396 20241015 -38.04 854 20241129 1.29 1396 -38.04 20241015 854 1.29 20241129 1396 -38.04 20241015 854 1.29 20241129 0.58 N 027970 1000 1901 억 221331 N N 0 N 00 N
5 20241203 130354 57 100.00 KOSPI 종이.목재 N N N N N 864 -1 5 -0.12 72655793 84147 96.54 864 873 859 1124 606 865 863.44 0.12 0 -31349 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1643 -1.46 0.37 12 0.04 -591.00 2306.00 1396 20241015 -38.11 854 20241129 1.17 1396 -38.11 20241015 854 1.17 20241129 1396 -38.11 20241015 854 1.17 20241129 0.58 N 027970 1000 1901 억 221331 N N 0 N 00 N
6 20241203 120409 57 100.00 KOSPI 종이.목재 N N N N N 866 1 2 0.12 41468817 47983 55.05 864 873 859 1124 606 865 864.24 0.12 0 -25340 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1647 -1.47 0.38 12 0.03 -591.00 2306.00 1396 20241015 -37.97 854 20241129 1.41 1396 -37.97 20241015 854 1.41 20241129 1396 -37.97 20241015 854 1.41 20241129 0.58 N 027970 1000 1901 억 221331 N N 0 N 00 N
7 20241203 110354 57 100.00 KOSPI 종이.목재 N N N N N 868 3 2 0.35 31455132 36377 41.74 864 873 859 1124 606 865 864.70 0.12 0 -18256 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1651 -1.47 0.38 12 0.02 -591.00 2306.00 1396 20241015 -37.82 854 20241129 1.64 1396 -37.82 20241015 854 1.64 20241129 1396 -37.82 20241015 854 1.64 20241129 0.58 N 027970 1000 1901 억 221331 N N 0 N 00 N
8 20241203 100347 57 100.00 KOSPI 종이.목재 N N N N N 862 -3 5 -0.35 22246518 25729 29.52 864 873 859 1124 606 865 864.65 0.12 0 -10269 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1639 -1.46 0.37 12 0.01 -591.00 2306.00 1396 20241015 -38.25 854 20241129 0.94 1396 -38.25 20241015 854 0.94 20241129 1396 -38.25 20241015 854 0.94 20241129 0.58 N 027970 1000 1901 억 221331 N N 0 N 00 N
9 20241203 090347 57 100.00 KOSPI 종이.목재 N N N N N 861 -4 5 -0.46 528779 613 0.70 864 864 859 1124 606 865 862.56 0.12 0 -340 879 872 865 858 851 875 861 1902 259 1000 620 1 1 190178237 1637 -1.46 0.37 12 0.00 -591.00 2306.00 1396 20241015 -38.32 854 20241129 0.82 1396 -38.32 20241015 854 0.82 20241129 1396 -38.32 20241015 854 0.82 20241129 0.58 N 027970 1000 1901 억 221331 N N 0 N 00 N
10 20241202 160336 57 100.00 KOSPI 종이.목재 N N N N N 865 -7 5 -0.80 75537795 87158 66.43 862 872 858 1133 611 872 866.68 0.12 0 -4995 897 884 869 856 841 877 849 1902 261 1000 620 1 1 190178237 1645 -1.46 0.38 12 0.05 -591.00 2306.00 1396 20241015 -38.04 854 20241129 1.29 1396 -38.04 20241015 854 1.29 20241129 1396 -38.04 20241015 854 1.29 20241129 0.59 N 027970 1000 1901 억 224941 N N 0 N 00 N
11 20241202 150400 57 100.00 KOSPI 종이.목재 N N N N N 865 -7 5 -0.80 70244123 81009 61.74 862 872 859 1133 611 872 867.12 0.12 0 -4099 897 884 869 856 841 877 849 1902 261 1000 620 1 1 190178237 1645 -1.46 0.38 12 0.04 -591.00 2306.00 1396 20241015 -38.04 854 20241129 1.29 1396 -38.04 20241015 854 1.29 20241129 1396 -38.04 20241015 854 1.29 20241129 0.59 N 027970 1000 1901 억 224941 N N 0 N 00 N
12 20241202 140347 57 100.00 KOSPI 종이.목재 N N N N N 865 -7 5 -0.80 67293727 77594 59.14 862 872 859 1133 611 872 867.25 0.12 0 -3168 897 884 869 856 841 877 849 1902 261 1000 620 1 1 190178237 1645 -1.46 0.38 12 0.04 -591.00 2306.00 1396 20241015 -38.04 854 20241129 1.29 1396 -38.04 20241015 854 1.29 20241129 1396 -38.04 20241015 854 1.29 20241129 0.59 N 027970 1000 1901 억 224941 N N 0 N 00 N