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
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
20241210,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,33,2,3.98,41045639,48094,55.76,830,864,828,1079,581,830,853.45,0.07,0,10635,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1536,4.99,0.52,12,0.03,173.00,1659.00,1050,20241024,-17.81,677,20240805,27.47,1050,-17.81,20241024,677,27.47,20240805,1050,-17.81,20241024,677,27.47,20240805,0.02,N,001020,500,889 억,,118848,N,N,0,N,00,N
20241210,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,857,27,2,3.25,27945810,32856,38.09,830,857,828,1079,581,830,850.55,0.07,0,-110,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1525,4.95,0.52,12,0.02,173.00,1659.00,1050,20241024,-18.38,677,20240805,26.59,1050,-18.38,20241024,677,26.59,20240805,1050,-18.38,20241024,677,26.59,20240805,0.02,N,001020,500,889 억,,118848,N,N,0,N,00,N
20241210,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,852,22,2,2.65,19389839,22835,26.47,830,857,828,1079,581,830,849.13,0.07,0,-150,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1516,4.92,0.51,12,0.01,173.00,1659.00,1050,20241024,-18.86,677,20240805,25.85,1050,-18.86,20241024,677,25.85,20240805,1050,-18.86,20241024,677,25.85,20240805,0.02,N,001020,500,889 억,,118848,N,N,0,N,00,N
20241210,130113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,852,22,2,2.65,15373045,18111,21.00,830,857,828,1079,581,830,848.82,0.07,0,-268,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1516,4.92,0.51,12,0.01,173.00,1659.00,1050,20241024,-18.86,677,20240805,25.85,1050,-18.86,20241024,677,25.85,20240805,1050,-18.86,20241024,677,25.85,20240805,0.02,N,001020,500,889 억,,118848,N,N,0,N,00,N
20241210,120113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,853,23,2,2.77,14113907,16634,19.28,830,857,828,1079,581,830,848.50,0.07,0,-171,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1518,4.93,0.51,12,0.01,173.00,1659.00,1050,20241024,-18.76,677,20240805,26.00,1050,-18.76,20241024,677,26.00,20240805,1050,-18.76,20241024,677,26.00,20240805,0.02,N,001020,500,889 억,,118848,N,N,0,N,00,N
20241210,110113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,848,18,2,2.17,8104434,9592,11.12,830,849,828,1079,581,830,844.92,0.07,0,161,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1509,4.90,0.51,12,0.01,173.00,1659.00,1050,20241024,-19.24,677,20240805,25.26,1050,-19.24,20241024,677,25.26,20240805,1050,-19.24,20241024,677,25.26,20240805,0.02,N,001020,500,889 억,,118848,N,N,0,N,00,N
20241210,100113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,848,18,2,2.17,6040259,7152,8.29,830,849,828,1079,581,830,844.56,0.07,0,171,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1509,4.90,0.51,12,0.00,173.00,1659.00,1050,20241024,-19.24,677,20240805,25.26,1050,-19.24,20241024,677,25.26,20240805,1050,-19.24,20241024,677,25.26,20240805,0.02,N,001020,500,889 억,,118848,N,N,0,N,00,N
20241210,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,830,0,3,0.00,33200,40,0.05,830,830,830,1079,581,830,830.00,0.07,0,0,888,859,830,801,772,873,815,890,249,500,590,1,1,177983313,1477,4.80,0.50,12,0.00,173.00,1659.00,1050,20241024,-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,,118848,N,N,0,N,00,N
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
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 160114 57 100.00 KOSPI 종이.목재 N N N N N 863 33 2 3.98 41045639 48094 55.76 830 864 828 1079 581 830 853.45 0.07 0 10635 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1536 4.99 0.52 12 0.03 173.00 1659.00 1050 20241024 -17.81 677 20240805 27.47 1050 -17.81 20241024 677 27.47 20240805 1050 -17.81 20241024 677 27.47 20240805 0.02 N 001020 500 889 억 118848 N N 0 N 00 N
3 20241210 150114 57 100.00 KOSPI 종이.목재 N N N N N 857 27 2 3.25 27945810 32856 38.09 830 857 828 1079 581 830 850.55 0.07 0 -110 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1525 4.95 0.52 12 0.02 173.00 1659.00 1050 20241024 -18.38 677 20240805 26.59 1050 -18.38 20241024 677 26.59 20240805 1050 -18.38 20241024 677 26.59 20240805 0.02 N 001020 500 889 억 118848 N N 0 N 00 N
4 20241210 140114 57 100.00 KOSPI 종이.목재 N N N N N 852 22 2 2.65 19389839 22835 26.47 830 857 828 1079 581 830 849.13 0.07 0 -150 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1516 4.92 0.51 12 0.01 173.00 1659.00 1050 20241024 -18.86 677 20240805 25.85 1050 -18.86 20241024 677 25.85 20240805 1050 -18.86 20241024 677 25.85 20240805 0.02 N 001020 500 889 억 118848 N N 0 N 00 N
5 20241210 130113 57 100.00 KOSPI 종이.목재 N N N N N 852 22 2 2.65 15373045 18111 21.00 830 857 828 1079 581 830 848.82 0.07 0 -268 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1516 4.92 0.51 12 0.01 173.00 1659.00 1050 20241024 -18.86 677 20240805 25.85 1050 -18.86 20241024 677 25.85 20240805 1050 -18.86 20241024 677 25.85 20240805 0.02 N 001020 500 889 억 118848 N N 0 N 00 N
6 20241210 120113 57 100.00 KOSPI 종이.목재 N N N N N 853 23 2 2.77 14113907 16634 19.28 830 857 828 1079 581 830 848.50 0.07 0 -171 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1518 4.93 0.51 12 0.01 173.00 1659.00 1050 20241024 -18.76 677 20240805 26.00 1050 -18.76 20241024 677 26.00 20240805 1050 -18.76 20241024 677 26.00 20240805 0.02 N 001020 500 889 억 118848 N N 0 N 00 N
7 20241210 110113 57 100.00 KOSPI 종이.목재 N N N N N 848 18 2 2.17 8104434 9592 11.12 830 849 828 1079 581 830 844.92 0.07 0 161 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1509 4.90 0.51 12 0.01 173.00 1659.00 1050 20241024 -19.24 677 20240805 25.26 1050 -19.24 20241024 677 25.26 20240805 1050 -19.24 20241024 677 25.26 20240805 0.02 N 001020 500 889 억 118848 N N 0 N 00 N
8 20241210 100113 57 100.00 KOSPI 종이.목재 N N N N N 848 18 2 2.17 6040259 7152 8.29 830 849 828 1079 581 830 844.56 0.07 0 171 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1509 4.90 0.51 12 0.00 173.00 1659.00 1050 20241024 -19.24 677 20240805 25.26 1050 -19.24 20241024 677 25.26 20240805 1050 -19.24 20241024 677 25.26 20240805 0.02 N 001020 500 889 억 118848 N N 0 N 00 N
9 20241210 090114 57 100.00 KOSPI 종이.목재 N N N N N 830 0 3 0.00 33200 40 0.05 830 830 830 1079 581 830 830.00 0.07 0 0 888 859 830 801 772 873 815 890 249 500 590 1 1 177983313 1477 4.80 0.50 12 0.00 173.00 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 118848 N N 0 N 00 N
10 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
11 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
12 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