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
002820/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
20241210,160136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2590,40,2,1.57,37695525,14867,55.72,2550,2600,2465,3315,1785,2550,2535.51,0.51,0,-230,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,327,-0.20,0.14,12,0.12,-12762.00,18943.00,4095,20240624,-36.75,2305,20240320,12.36,4095,-36.75,20240624,2305,12.36,20240320,4095,-36.75,20240624,2305,12.36,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241210,150136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2535,-15,5,-0.59,30292000,11989,44.93,2550,2600,2465,3315,1785,2550,2526.65,0.51,0,311,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,320,-0.20,0.13,12,0.10,-12762.00,18943.00,4095,20240624,-38.10,2305,20240320,9.98,4095,-38.10,20240624,2305,9.98,20240320,4095,-38.10,20240624,2305,9.98,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241210,140136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2560,10,2,0.39,23085700,9175,34.39,2550,2600,2465,3315,1785,2550,2516.15,0.51,0,-101,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,323,-0.20,0.14,12,0.07,-12762.00,18943.00,4095,20240624,-37.48,2305,20240320,11.06,4095,-37.48,20240624,2305,11.06,20240320,4095,-37.48,20240624,2305,11.06,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241210,130136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2530,-20,5,-0.78,19960475,7943,29.77,2550,2600,2465,3315,1785,2550,2512.96,0.51,0,846,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,319,-0.20,0.13,12,0.06,-12762.00,18943.00,4095,20240624,-38.22,2305,20240320,9.76,4095,-38.22,20240624,2305,9.76,20240320,4095,-38.22,20240624,2305,9.76,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241210,120136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2495,-55,5,-2.16,19438640,7735,28.99,2550,2600,2465,3315,1785,2550,2513.08,0.51,0,858,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,315,-0.20,0.13,12,0.06,-12762.00,18943.00,4095,20240624,-39.07,2305,20240320,8.24,4095,-39.07,20240624,2305,8.24,20240320,4095,-39.07,20240624,2305,8.24,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241210,110135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2505,-45,5,-1.76,16281800,6476,24.27,2550,2600,2465,3315,1785,2550,2514.18,0.51,0,424,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,316,-0.20,0.13,12,0.05,-12762.00,18943.00,4095,20240624,-38.83,2305,20240320,8.68,4095,-38.83,20240624,2305,8.68,20240320,4095,-38.83,20240624,2305,8.68,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241210,100136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2495,-55,5,-2.16,15763270,6271,23.50,2550,2600,2465,3315,1785,2550,2513.68,0.51,0,493,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,315,-0.20,0.13,12,0.05,-12762.00,18943.00,4095,20240624,-39.07,2305,20240320,8.24,4095,-39.07,20240624,2305,8.24,20240320,4095,-39.07,20240624,2305,8.24,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241210,090137,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2550,0,3,0.00,668100,262,0.98,2550,2550,2550,3315,1785,2550,2550.00,0.51,0,0,2733,2641,2513,2421,2293,2687,2467,126,765,1000,1680,5,1,12607989,322,-0.20,0.13,12,0.00,-12762.00,18943.00,4095,20240624,-37.73,2305,20240320,10.63,4095,-37.73,20240624,2305,10.63,20240320,4095,-37.73,20240624,2305,10.63,20240320,0.00,N,002820,1000,126 억,,64020,N,N,0,N,00,N
20241209,160135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2550,40,2,1.59,66165650,26683,185.79,2490,2605,2385,3260,1760,2510,2479.69,0.51,0,108,2650,2580,2495,2425,2340,2537,2382,126,750,1000,1650,5,1,12607989,322,-0.20,0.13,12,0.21,-12762.00,18943.00,4095,20240624,-37.73,2305,20240320,10.63,4095,-37.73,20240624,2305,10.63,20240320,4095,-37.73,20240624,2305,10.63,20240320,0.00,N,002820,1000,126 억,,63930,N,N,0,N,00,N
20241209,150135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2505,-5,5,-0.20,62337535,25179,175.32,2490,2605,2385,3260,1760,2510,2475.77,0.51,0,332,2650,2580,2495,2425,2340,2537,2382,126,750,1000,1650,5,1,12607989,316,-0.20,0.13,12,0.20,-12762.00,18943.00,4095,20240624,-38.83,2305,20240320,8.68,4095,-38.83,20240624,2305,8.68,20240320,4095,-38.83,20240624,2305,8.68,20240320,0.00,N,002820,1000,126 억,,63930,N,N,0,N,00,N
20241209,140136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2405,-105,5,-4.18,28381275,11748,81.80,2490,2490,2385,3260,1760,2510,2415.84,0.51,0,572,2650,2580,2495,2425,2340,2537,2382,126,750,1000,1650,5,1,12607989,303,-0.19,0.13,12,0.09,-12762.00,18943.00,4095,20240624,-41.27,2305,20240320,4.34,4095,-41.27,20240624,2305,4.34,20240320,4095,-41.27,20240624,2305,4.34,20240320,0.00,N,002820,1000,126 억,,63930,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 160136 57 100.00 KOSPI 종이.목재 N N N N N 2590 40 2 1.57 37695525 14867 55.72 2550 2600 2465 3315 1785 2550 2535.51 0.51 0 -230 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 327 -0.20 0.14 12 0.12 -12762.00 18943.00 4095 20240624 -36.75 2305 20240320 12.36 4095 -36.75 20240624 2305 12.36 20240320 4095 -36.75 20240624 2305 12.36 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
3 20241210 150136 57 100.00 KOSPI 종이.목재 N N N N N 2535 -15 5 -0.59 30292000 11989 44.93 2550 2600 2465 3315 1785 2550 2526.65 0.51 0 311 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 320 -0.20 0.13 12 0.10 -12762.00 18943.00 4095 20240624 -38.10 2305 20240320 9.98 4095 -38.10 20240624 2305 9.98 20240320 4095 -38.10 20240624 2305 9.98 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
4 20241210 140136 57 100.00 KOSPI 종이.목재 N N N N N 2560 10 2 0.39 23085700 9175 34.39 2550 2600 2465 3315 1785 2550 2516.15 0.51 0 -101 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 323 -0.20 0.14 12 0.07 -12762.00 18943.00 4095 20240624 -37.48 2305 20240320 11.06 4095 -37.48 20240624 2305 11.06 20240320 4095 -37.48 20240624 2305 11.06 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
5 20241210 130136 57 100.00 KOSPI 종이.목재 N N N N N 2530 -20 5 -0.78 19960475 7943 29.77 2550 2600 2465 3315 1785 2550 2512.96 0.51 0 846 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 319 -0.20 0.13 12 0.06 -12762.00 18943.00 4095 20240624 -38.22 2305 20240320 9.76 4095 -38.22 20240624 2305 9.76 20240320 4095 -38.22 20240624 2305 9.76 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
6 20241210 120136 57 100.00 KOSPI 종이.목재 N N N N N 2495 -55 5 -2.16 19438640 7735 28.99 2550 2600 2465 3315 1785 2550 2513.08 0.51 0 858 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 315 -0.20 0.13 12 0.06 -12762.00 18943.00 4095 20240624 -39.07 2305 20240320 8.24 4095 -39.07 20240624 2305 8.24 20240320 4095 -39.07 20240624 2305 8.24 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
7 20241210 110135 57 100.00 KOSPI 종이.목재 N N N N N 2505 -45 5 -1.76 16281800 6476 24.27 2550 2600 2465 3315 1785 2550 2514.18 0.51 0 424 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 316 -0.20 0.13 12 0.05 -12762.00 18943.00 4095 20240624 -38.83 2305 20240320 8.68 4095 -38.83 20240624 2305 8.68 20240320 4095 -38.83 20240624 2305 8.68 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
8 20241210 100136 57 100.00 KOSPI 종이.목재 N N N N N 2495 -55 5 -2.16 15763270 6271 23.50 2550 2600 2465 3315 1785 2550 2513.68 0.51 0 493 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 315 -0.20 0.13 12 0.05 -12762.00 18943.00 4095 20240624 -39.07 2305 20240320 8.24 4095 -39.07 20240624 2305 8.24 20240320 4095 -39.07 20240624 2305 8.24 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
9 20241210 090137 57 100.00 KOSPI 종이.목재 N N N N N 2550 0 3 0.00 668100 262 0.98 2550 2550 2550 3315 1785 2550 2550.00 0.51 0 0 2733 2641 2513 2421 2293 2687 2467 126 765 1000 1680 5 1 12607989 322 -0.20 0.13 12 0.00 -12762.00 18943.00 4095 20240624 -37.73 2305 20240320 10.63 4095 -37.73 20240624 2305 10.63 20240320 4095 -37.73 20240624 2305 10.63 20240320 0.00 N 002820 1000 126 억 64020 N N 0 N 00 N
10 20241209 160135 57 100.00 KOSPI 종이.목재 N N N N N 2550 40 2 1.59 66165650 26683 185.79 2490 2605 2385 3260 1760 2510 2479.69 0.51 0 108 2650 2580 2495 2425 2340 2537 2382 126 750 1000 1650 5 1 12607989 322 -0.20 0.13 12 0.21 -12762.00 18943.00 4095 20240624 -37.73 2305 20240320 10.63 4095 -37.73 20240624 2305 10.63 20240320 4095 -37.73 20240624 2305 10.63 20240320 0.00 N 002820 1000 126 억 63930 N N 0 N 00 N
11 20241209 150135 57 100.00 KOSPI 종이.목재 N N N N N 2505 -5 5 -0.20 62337535 25179 175.32 2490 2605 2385 3260 1760 2510 2475.77 0.51 0 332 2650 2580 2495 2425 2340 2537 2382 126 750 1000 1650 5 1 12607989 316 -0.20 0.13 12 0.20 -12762.00 18943.00 4095 20240624 -38.83 2305 20240320 8.68 4095 -38.83 20240624 2305 8.68 20240320 4095 -38.83 20240624 2305 8.68 20240320 0.00 N 002820 1000 126 억 63930 N N 0 N 00 N
12 20241209 140136 57 100.00 KOSPI 종이.목재 N N N N N 2405 -105 5 -4.18 28381275 11748 81.80 2490 2490 2385 3260 1760 2510 2415.84 0.51 0 572 2650 2580 2495 2425 2340 2537 2382 126 750 1000 1650 5 1 12607989 303 -0.19 0.13 12 0.09 -12762.00 18943.00 4095 20240624 -41.27 2305 20240320 4.34 4095 -41.27 20240624 2305 4.34 20240320 4095 -41.27 20240624 2305 4.34 20240320 0.00 N 002820 1000 126 억 63930 N N 0 N 00 N