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
002310/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
20241210,160130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7400,-210,5,-2.76,1492522380,200421,69.09,7570,7590,7400,9890,5330,7610,7447.17,5.71,0,-17801,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3166,4.09,0.38,12,0.47,1810.00,19422.00,10000,20240305,-26.00,7100,20241205,4.23,10000,-26.00,20240305,7100,4.23,20241205,50000,-85.20,20240305,7100,4.23,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,329,N,00,N
20241210,150130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7470,-140,5,-1.84,1100851780,147678,50.91,7570,7590,7420,9890,5330,7610,7454.41,5.71,0,-17133,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3196,4.13,0.38,12,0.35,1810.00,19422.00,10000,20240305,-25.30,7100,20241205,5.21,10000,-25.30,20240305,7100,5.21,20241205,50000,-85.06,20240305,7100,5.21,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,187,N,00,N
20241210,140130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7450,-160,5,-2.10,768453850,102978,35.50,7570,7590,7420,9890,5330,7610,7462.31,5.71,0,-22279,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3187,4.12,0.38,12,0.24,1810.00,19422.00,10000,20240305,-25.50,7100,20241205,4.93,10000,-25.50,20240305,7100,4.93,20241205,50000,-85.10,20240305,7100,4.93,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,187,N,00,N
20241210,130130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7440,-170,5,-2.23,402951070,53881,18.57,7570,7590,7430,9890,5330,7610,7478.54,5.71,0,-13224,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3183,4.11,0.38,12,0.13,1810.00,19422.00,10000,20240305,-25.60,7100,20241205,4.79,10000,-25.60,20240305,7100,4.79,20241205,50000,-85.12,20240305,7100,4.79,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,187,N,00,N
20241210,120130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7490,-120,5,-1.58,250435230,33407,11.52,7570,7590,7450,9890,5330,7610,7496.49,5.71,0,-11289,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3204,4.14,0.39,12,0.08,1810.00,19422.00,10000,20240305,-25.10,7100,20241205,5.49,10000,-25.10,20240305,7100,5.49,20241205,50000,-85.02,20240305,7100,5.49,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,187,N,00,N
20241210,110129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7530,-80,5,-1.05,132126080,17592,6.06,7570,7590,7460,9890,5330,7610,7510.58,5.71,0,-3013,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3222,4.16,0.39,12,0.04,1810.00,19422.00,10000,20240305,-24.70,7100,20241205,6.06,10000,-24.70,20240305,7100,6.06,20241205,50000,-84.94,20240305,7100,6.06,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,187,N,00,N
20241210,100130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7490,-120,5,-1.58,72388450,9643,3.32,7570,7590,7460,9890,5330,7610,7506.84,5.71,0,-3126,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3204,4.14,0.39,12,0.02,1810.00,19422.00,10000,20240305,-25.10,7100,20241205,5.49,10000,-25.10,20240305,7100,5.49,20241205,50000,-85.02,20240305,7100,5.49,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,187,N,00,N
20241210,090130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7480,-130,5,-1.71,4882280,647,0.22,7570,7590,7460,9890,5330,7610,7546.03,5.71,0,-85,7870,7740,7480,7350,7090,7805,7415,448,2280,1000,5780,10,1,42782510,3200,4.13,0.39,12,0.00,1810.00,19422.00,10000,20240305,-25.20,7100,20241205,5.35,10000,-25.20,20240305,7100,5.35,20241205,50000,-85.04,20240305,7100,5.35,20241205,1.28,N,002310,1000,447 억,,2443806,N,N,187,N,00,N
20241209,160129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7610,10,2,0.13,2154910990,290062,130.70,7500,7610,7220,9880,5320,7600,7429.14,5.73,0,-7109,7900,7750,7450,7300,7000,7825,7375,448,2280,1000,5770,10,1,42782510,3256,4.20,0.39,12,0.68,1810.00,19422.00,10000,20240305,-23.90,7100,20241205,7.18,10000,-23.90,20240305,7100,7.18,20241205,50000,-84.78,20240305,7100,7.18,20241205,1.41,N,002310,1000,447 억,,2449881,N,N,187,N,00,N
20241209,150129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7370,-230,5,-3.03,1254338590,170836,76.98,7500,7500,7220,9880,5320,7600,7342.36,5.73,0,4393,7900,7750,7450,7300,7000,7825,7375,448,2280,1000,5770,10,1,42782510,3153,4.07,0.38,12,0.40,1810.00,19422.00,10000,20240305,-26.30,7100,20241205,3.80,10000,-26.30,20240305,7100,3.80,20241205,50000,-85.26,20240305,7100,3.80,20241205,1.41,N,002310,1000,447 억,,2449881,N,N,32,N,00,N
20241209,140130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7350,-250,5,-3.29,939899490,128183,57.76,7500,7500,7220,9880,5320,7600,7332.48,5.73,0,520,7900,7750,7450,7300,7000,7825,7375,448,2280,1000,5770,10,1,42782510,3145,4.06,0.38,12,0.30,1810.00,19422.00,10000,20240305,-26.50,7100,20241205,3.52,10000,-26.50,20240305,7100,3.52,20241205,50000,-85.30,20240305,7100,3.52,20241205,1.41,N,002310,1000,447 억,,2449881,N,N,32,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 160130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7400 -210 5 -2.76 1492522380 200421 69.09 7570 7590 7400 9890 5330 7610 7447.17 5.71 0 -17801 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3166 4.09 0.38 12 0.47 1810.00 19422.00 10000 20240305 -26.00 7100 20241205 4.23 10000 -26.00 20240305 7100 4.23 20241205 50000 -85.20 20240305 7100 4.23 20241205 1.28 N 002310 1000 447 억 2443806 N N 329 N 00 N
3 20241210 150130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7470 -140 5 -1.84 1100851780 147678 50.91 7570 7590 7420 9890 5330 7610 7454.41 5.71 0 -17133 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3196 4.13 0.38 12 0.35 1810.00 19422.00 10000 20240305 -25.30 7100 20241205 5.21 10000 -25.30 20240305 7100 5.21 20241205 50000 -85.06 20240305 7100 5.21 20241205 1.28 N 002310 1000 447 억 2443806 N N 187 N 00 N
4 20241210 140130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7450 -160 5 -2.10 768453850 102978 35.50 7570 7590 7420 9890 5330 7610 7462.31 5.71 0 -22279 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3187 4.12 0.38 12 0.24 1810.00 19422.00 10000 20240305 -25.50 7100 20241205 4.93 10000 -25.50 20240305 7100 4.93 20241205 50000 -85.10 20240305 7100 4.93 20241205 1.28 N 002310 1000 447 억 2443806 N N 187 N 00 N
5 20241210 130130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7440 -170 5 -2.23 402951070 53881 18.57 7570 7590 7430 9890 5330 7610 7478.54 5.71 0 -13224 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3183 4.11 0.38 12 0.13 1810.00 19422.00 10000 20240305 -25.60 7100 20241205 4.79 10000 -25.60 20240305 7100 4.79 20241205 50000 -85.12 20240305 7100 4.79 20241205 1.28 N 002310 1000 447 억 2443806 N N 187 N 00 N
6 20241210 120130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7490 -120 5 -1.58 250435230 33407 11.52 7570 7590 7450 9890 5330 7610 7496.49 5.71 0 -11289 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3204 4.14 0.39 12 0.08 1810.00 19422.00 10000 20240305 -25.10 7100 20241205 5.49 10000 -25.10 20240305 7100 5.49 20241205 50000 -85.02 20240305 7100 5.49 20241205 1.28 N 002310 1000 447 억 2443806 N N 187 N 00 N
7 20241210 110129 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7530 -80 5 -1.05 132126080 17592 6.06 7570 7590 7460 9890 5330 7610 7510.58 5.71 0 -3013 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3222 4.16 0.39 12 0.04 1810.00 19422.00 10000 20240305 -24.70 7100 20241205 6.06 10000 -24.70 20240305 7100 6.06 20241205 50000 -84.94 20240305 7100 6.06 20241205 1.28 N 002310 1000 447 억 2443806 N N 187 N 00 N
8 20241210 100130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7490 -120 5 -1.58 72388450 9643 3.32 7570 7590 7460 9890 5330 7610 7506.84 5.71 0 -3126 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3204 4.14 0.39 12 0.02 1810.00 19422.00 10000 20240305 -25.10 7100 20241205 5.49 10000 -25.10 20240305 7100 5.49 20241205 50000 -85.02 20240305 7100 5.49 20241205 1.28 N 002310 1000 447 억 2443806 N N 187 N 00 N
9 20241210 090130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7480 -130 5 -1.71 4882280 647 0.22 7570 7590 7460 9890 5330 7610 7546.03 5.71 0 -85 7870 7740 7480 7350 7090 7805 7415 448 2280 1000 5780 10 1 42782510 3200 4.13 0.39 12 0.00 1810.00 19422.00 10000 20240305 -25.20 7100 20241205 5.35 10000 -25.20 20240305 7100 5.35 20241205 50000 -85.04 20240305 7100 5.35 20241205 1.28 N 002310 1000 447 억 2443806 N N 187 N 00 N
10 20241209 160129 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7610 10 2 0.13 2154910990 290062 130.70 7500 7610 7220 9880 5320 7600 7429.14 5.73 0 -7109 7900 7750 7450 7300 7000 7825 7375 448 2280 1000 5770 10 1 42782510 3256 4.20 0.39 12 0.68 1810.00 19422.00 10000 20240305 -23.90 7100 20241205 7.18 10000 -23.90 20240305 7100 7.18 20241205 50000 -84.78 20240305 7100 7.18 20241205 1.41 N 002310 1000 447 억 2449881 N N 187 N 00 N
11 20241209 150129 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7370 -230 5 -3.03 1254338590 170836 76.98 7500 7500 7220 9880 5320 7600 7342.36 5.73 0 4393 7900 7750 7450 7300 7000 7825 7375 448 2280 1000 5770 10 1 42782510 3153 4.07 0.38 12 0.40 1810.00 19422.00 10000 20240305 -26.30 7100 20241205 3.80 10000 -26.30 20240305 7100 3.80 20241205 50000 -85.26 20240305 7100 3.80 20241205 1.41 N 002310 1000 447 억 2449881 N N 32 N 00 N
12 20241209 140130 55 60.00 KOSPI 종이.목재 N N N Y 60 N 7350 -250 5 -3.29 939899490 128183 57.76 7500 7500 7220 9880 5320 7600 7332.48 5.73 0 520 7900 7750 7450 7300 7000 7825 7375 448 2280 1000 5770 10 1 42782510 3145 4.06 0.38 12 0.30 1810.00 19422.00 10000 20240305 -26.50 7100 20241205 3.52 10000 -26.50 20240305 7100 3.52 20241205 50000 -85.30 20240305 7100 3.52 20241205 1.41 N 002310 1000 447 억 2449881 N N 32 N 00 N