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
002200/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
20241210,160129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2765,20,2,0.73,473366130,173049,122.12,2780,2780,2705,3565,1925,2745,2735.45,2.62,0,-60075,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1106,5.81,0.37,12,0.43,476.00,7521.00,3445,20231207,-19.74,1933,20240805,43.04,3440,-19.62,20240110,1933,43.04,20240805,3440,-19.62,20240110,1933,43.04,20240805,2.46,N,002200,500,200 억,,1047453,N,N,1,N,00,N
20241210,150128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2745,0,3,0.00,374716645,137230,96.84,2780,2780,2705,3565,1925,2745,2730.57,2.62,0,-44178,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1098,5.77,0.36,12,0.34,476.00,7521.00,3445,20231207,-20.32,1933,20240805,42.01,3440,-20.20,20240110,1933,42.01,20240805,3440,-20.20,20240110,1933,42.01,20240805,2.46,N,002200,500,200 억,,1047453,N,N,0,N,00,N
20241210,140128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2720,-25,5,-0.91,321935780,117936,83.23,2780,2780,2705,3565,1925,2745,2729.75,2.62,0,-34385,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1088,5.71,0.36,12,0.29,476.00,7521.00,3445,20231207,-21.04,1933,20240805,40.71,3440,-20.93,20240110,1933,40.71,20240805,3440,-20.93,20240110,1933,40.71,20240805,2.46,N,002200,500,200 억,,1047453,N,N,0,N,00,N
20241210,130128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,-10,5,-0.36,256225305,93726,66.14,2780,2780,2705,3565,1925,2745,2733.77,2.62,0,-22188,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1094,5.75,0.36,12,0.23,476.00,7521.00,3445,20231207,-20.61,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3440,-20.49,20240110,1933,41.49,20240805,2.46,N,002200,500,200 억,,1047453,N,N,0,N,00,N
20241210,120128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2750,5,2,0.18,198128130,72459,51.13,2780,2780,2705,3565,1925,2745,2734.35,2.62,0,-13529,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1100,5.78,0.37,12,0.18,476.00,7521.00,3445,20231207,-20.17,1933,20240805,42.27,3440,-20.06,20240110,1933,42.27,20240805,3440,-20.06,20240110,1933,42.27,20240805,2.46,N,002200,500,200 억,,1047453,N,N,0,N,00,N
20241210,110128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2750,5,2,0.18,123062975,45026,31.77,2780,2780,2705,3565,1925,2745,2733.15,2.62,0,206,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1100,5.78,0.37,12,0.11,476.00,7521.00,3445,20231207,-20.17,1933,20240805,42.27,3440,-20.06,20240110,1933,42.27,20240805,3440,-20.06,20240110,1933,42.27,20240805,2.46,N,002200,500,200 억,,1047453,N,N,0,N,00,N
20241210,100128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2730,-15,5,-0.55,91401585,33465,23.62,2780,2780,2705,3565,1925,2745,2731.26,2.62,0,5615,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1092,5.74,0.36,12,0.08,476.00,7521.00,3445,20231207,-20.75,1933,20240805,41.23,3440,-20.64,20240110,1933,41.23,20240805,3440,-20.64,20240110,1933,41.23,20240805,2.46,N,002200,500,200 억,,1047453,N,N,0,N,00,N
20241210,090129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2760,15,2,0.55,11820095,4255,3.00,2780,2780,2745,3565,1925,2745,2777.93,2.62,0,-50,2868,2806,2733,2671,2598,2770,2635,200,820,500,2030,5,1,40000000,1104,5.80,0.37,12,0.01,476.00,7521.00,3445,20231207,-19.88,1933,20240805,42.78,3440,-19.77,20240110,1933,42.78,20240805,3440,-19.77,20240110,1933,42.78,20240805,2.46,N,002200,500,200 억,,1047453,N,N,0,N,00,N
20241209,160127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2745,-50,5,-1.79,384332365,141705,45.70,2795,2795,2660,3630,1960,2795,2712.20,2.60,0,12274,2941,2867,2726,2652,2511,2905,2690,200,835,500,2060,5,1,40000000,1098,5.77,0.36,12,0.35,476.00,7521.00,3445,20231207,-20.32,1933,20240805,42.01,3440,-20.20,20240110,1933,42.01,20240805,3440,-20.20,20240110,1933,42.01,20240805,2.57,N,002200,500,200 억,,1041473,N,N,0,N,00,N
20241209,150128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2665,-130,5,-4.65,349999905,128954,41.59,2795,2795,2660,3630,1960,2795,2714.15,2.60,0,13484,2941,2867,2726,2652,2511,2905,2690,200,835,500,2060,5,1,40000000,1066,5.60,0.35,12,0.32,476.00,7521.00,3445,20231207,-22.64,1933,20240805,37.87,3440,-22.53,20240110,1933,37.87,20240805,3440,-22.53,20240110,1933,37.87,20240805,2.57,N,002200,500,200 억,,1041473,N,N,0,N,00,N
20241209,140128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2690,-105,5,-3.76,308896025,113540,36.62,2795,2795,2685,3630,1960,2795,2720.59,2.60,0,17363,2941,2867,2726,2652,2511,2905,2690,200,835,500,2060,5,1,40000000,1076,5.65,0.36,12,0.28,476.00,7521.00,3445,20231207,-21.92,1933,20240805,39.16,3440,-21.80,20240110,1933,39.16,20240805,3440,-21.80,20240110,1933,39.16,20240805,2.57,N,002200,500,200 억,,1041473,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 160129 57 100.00 KOSPI 종이.목재 N N N N N 2765 20 2 0.73 473366130 173049 122.12 2780 2780 2705 3565 1925 2745 2735.45 2.62 0 -60075 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1106 5.81 0.37 12 0.43 476.00 7521.00 3445 20231207 -19.74 1933 20240805 43.04 3440 -19.62 20240110 1933 43.04 20240805 3440 -19.62 20240110 1933 43.04 20240805 2.46 N 002200 500 200 억 1047453 N N 1 N 00 N
3 20241210 150128 57 100.00 KOSPI 종이.목재 N N N N N 2745 0 3 0.00 374716645 137230 96.84 2780 2780 2705 3565 1925 2745 2730.57 2.62 0 -44178 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1098 5.77 0.36 12 0.34 476.00 7521.00 3445 20231207 -20.32 1933 20240805 42.01 3440 -20.20 20240110 1933 42.01 20240805 3440 -20.20 20240110 1933 42.01 20240805 2.46 N 002200 500 200 억 1047453 N N 0 N 00 N
4 20241210 140128 57 100.00 KOSPI 종이.목재 N N N N N 2720 -25 5 -0.91 321935780 117936 83.23 2780 2780 2705 3565 1925 2745 2729.75 2.62 0 -34385 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1088 5.71 0.36 12 0.29 476.00 7521.00 3445 20231207 -21.04 1933 20240805 40.71 3440 -20.93 20240110 1933 40.71 20240805 3440 -20.93 20240110 1933 40.71 20240805 2.46 N 002200 500 200 억 1047453 N N 0 N 00 N
5 20241210 130128 57 100.00 KOSPI 종이.목재 N N N N N 2735 -10 5 -0.36 256225305 93726 66.14 2780 2780 2705 3565 1925 2745 2733.77 2.62 0 -22188 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1094 5.75 0.36 12 0.23 476.00 7521.00 3445 20231207 -20.61 1933 20240805 41.49 3440 -20.49 20240110 1933 41.49 20240805 3440 -20.49 20240110 1933 41.49 20240805 2.46 N 002200 500 200 억 1047453 N N 0 N 00 N
6 20241210 120128 57 100.00 KOSPI 종이.목재 N N N N N 2750 5 2 0.18 198128130 72459 51.13 2780 2780 2705 3565 1925 2745 2734.35 2.62 0 -13529 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1100 5.78 0.37 12 0.18 476.00 7521.00 3445 20231207 -20.17 1933 20240805 42.27 3440 -20.06 20240110 1933 42.27 20240805 3440 -20.06 20240110 1933 42.27 20240805 2.46 N 002200 500 200 억 1047453 N N 0 N 00 N
7 20241210 110128 57 100.00 KOSPI 종이.목재 N N N N N 2750 5 2 0.18 123062975 45026 31.77 2780 2780 2705 3565 1925 2745 2733.15 2.62 0 206 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1100 5.78 0.37 12 0.11 476.00 7521.00 3445 20231207 -20.17 1933 20240805 42.27 3440 -20.06 20240110 1933 42.27 20240805 3440 -20.06 20240110 1933 42.27 20240805 2.46 N 002200 500 200 억 1047453 N N 0 N 00 N
8 20241210 100128 57 100.00 KOSPI 종이.목재 N N N N N 2730 -15 5 -0.55 91401585 33465 23.62 2780 2780 2705 3565 1925 2745 2731.26 2.62 0 5615 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1092 5.74 0.36 12 0.08 476.00 7521.00 3445 20231207 -20.75 1933 20240805 41.23 3440 -20.64 20240110 1933 41.23 20240805 3440 -20.64 20240110 1933 41.23 20240805 2.46 N 002200 500 200 억 1047453 N N 0 N 00 N
9 20241210 090129 57 100.00 KOSPI 종이.목재 N N N N N 2760 15 2 0.55 11820095 4255 3.00 2780 2780 2745 3565 1925 2745 2777.93 2.62 0 -50 2868 2806 2733 2671 2598 2770 2635 200 820 500 2030 5 1 40000000 1104 5.80 0.37 12 0.01 476.00 7521.00 3445 20231207 -19.88 1933 20240805 42.78 3440 -19.77 20240110 1933 42.78 20240805 3440 -19.77 20240110 1933 42.78 20240805 2.46 N 002200 500 200 억 1047453 N N 0 N 00 N
10 20241209 160127 57 100.00 KOSPI 종이.목재 N N N N N 2745 -50 5 -1.79 384332365 141705 45.70 2795 2795 2660 3630 1960 2795 2712.20 2.60 0 12274 2941 2867 2726 2652 2511 2905 2690 200 835 500 2060 5 1 40000000 1098 5.77 0.36 12 0.35 476.00 7521.00 3445 20231207 -20.32 1933 20240805 42.01 3440 -20.20 20240110 1933 42.01 20240805 3440 -20.20 20240110 1933 42.01 20240805 2.57 N 002200 500 200 억 1041473 N N 0 N 00 N
11 20241209 150128 57 100.00 KOSPI 종이.목재 N N N N N 2665 -130 5 -4.65 349999905 128954 41.59 2795 2795 2660 3630 1960 2795 2714.15 2.60 0 13484 2941 2867 2726 2652 2511 2905 2690 200 835 500 2060 5 1 40000000 1066 5.60 0.35 12 0.32 476.00 7521.00 3445 20231207 -22.64 1933 20240805 37.87 3440 -22.53 20240110 1933 37.87 20240805 3440 -22.53 20240110 1933 37.87 20240805 2.57 N 002200 500 200 억 1041473 N N 0 N 00 N
12 20241209 140128 57 100.00 KOSPI 종이.목재 N N N N N 2690 -105 5 -3.76 308896025 113540 36.62 2795 2795 2685 3630 1960 2795 2720.59 2.60 0 17363 2941 2867 2726 2652 2511 2905 2690 200 835 500 2060 5 1 40000000 1076 5.65 0.36 12 0.28 476.00 7521.00 3445 20231207 -21.92 1933 20240805 39.16 3440 -21.80 20240110 1933 39.16 20240805 3440 -21.80 20240110 1933 39.16 20240805 2.57 N 002200 500 200 억 1041473 N N 0 N 00 N