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
006740/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
20241210,160219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1131,53,2,4.92,227583714,203326,32.65,1088,1137,1080,1401,755,1078,1119.27,0.74,0,76138,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,632,-10.01,0.43,12,0.36,-113.00,2654.00,3080,20231201,-63.28,1078,20241209,4.92,2850,-60.32,20240109,1078,4.92,20241209,3020,-62.55,20231211,1078,4.92,20241209,0.66,N,006740,500,291 억,,411930,N,N,1,N,00,N
20241210,150219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1131,53,2,4.92,217272707,194196,31.19,1088,1137,1080,1401,755,1078,1118.83,0.74,0,73447,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,632,-10.01,0.43,12,0.35,-113.00,2654.00,3080,20231201,-63.28,1078,20241209,4.92,2850,-60.32,20240109,1078,4.92,20241209,3020,-62.55,20231211,1078,4.92,20241209,0.66,N,006740,500,291 억,,411930,N,N,0,N,00,N
20241210,140219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1133,55,2,5.10,201034064,179792,28.87,1088,1137,1080,1401,755,1078,1118.15,0.74,0,70414,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,633,-10.03,0.43,12,0.32,-113.00,2654.00,3080,20231201,-63.21,1078,20241209,5.10,2850,-60.25,20240109,1078,5.10,20241209,3020,-62.48,20231211,1078,5.10,20241209,0.66,N,006740,500,291 억,,411930,N,N,0,N,00,N
20241210,130218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1127,49,2,4.55,192150993,171927,27.61,1088,1137,1080,1401,755,1078,1117.63,0.74,0,68838,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,630,-9.97,0.42,12,0.31,-113.00,2654.00,3080,20231201,-63.41,1078,20241209,4.55,2850,-60.46,20240109,1078,4.55,20241209,3020,-62.68,20231211,1078,4.55,20241209,0.66,N,006740,500,291 억,,411930,N,N,0,N,00,N
20241210,120218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1124,46,2,4.27,156616453,140305,22.53,1088,1137,1080,1401,755,1078,1116.26,0.74,0,64125,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,628,-9.95,0.42,12,0.25,-113.00,2654.00,3080,20231201,-63.51,1078,20241209,4.27,2850,-60.56,20240109,1078,4.27,20241209,3020,-62.78,20231211,1078,4.27,20241209,0.66,N,006740,500,291 억,,411930,N,N,0,N,00,N
20241210,110218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1125,47,2,4.36,148632569,133205,21.39,1088,1137,1080,1401,755,1078,1115.82,0.74,0,61093,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,629,-9.96,0.42,12,0.24,-113.00,2654.00,3080,20231201,-63.47,1078,20241209,4.36,2850,-60.53,20240109,1078,4.36,20241209,3020,-62.75,20231211,1078,4.36,20241209,0.66,N,006740,500,291 억,,411930,N,N,0,N,00,N
20241210,100218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1130,52,2,4.82,109652745,98703,15.85,1088,1130,1080,1401,755,1078,1110.94,0.74,0,41599,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,632,-10.00,0.43,12,0.18,-113.00,2654.00,3080,20231201,-63.31,1078,20241209,4.82,2850,-60.35,20240109,1078,4.82,20241209,3020,-62.58,20231211,1078,4.82,20241209,0.66,N,006740,500,291 억,,411930,N,N,0,N,00,N
20241210,090220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1094,16,2,1.48,18846038,17315,2.78,1088,1094,1080,1401,755,1078,1088.42,0.74,0,9006,1171,1124,1101,1054,1031,1113,1043,291,323,500,660,1,1,55907218,612,-9.68,0.41,12,0.03,-113.00,2654.00,3080,20231201,-64.48,1078,20241209,1.48,2850,-61.61,20240109,1078,1.48,20241209,3020,-63.77,20231211,1078,1.48,20241209,0.66,N,006740,500,291 억,,411930,N,N,0,N,00,N
20241209,160217,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1078,-70,5,-6.10,671358903,613958,220.22,1148,1148,1078,1492,804,1148,1093.53,0.97,0,-47345,1217,1182,1146,1111,1075,1164,1093,244,344,500,710,1,1,46482148,501,-9.54,0.41,12,1.32,-113.00,2654.00,3115,20231130,-65.39,1078,20241209,0.00,2850,-62.18,20240109,1078,0.00,20241209,3020,-64.30,20231211,1078,0.00,20241209,0.69,N,006740,500,243 억,,450896,N,N,0,N,00,N
20241209,150218,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1089,-59,5,-5.14,629171379,574916,206.22,1148,1148,1080,1492,804,1148,1094.37,0.97,0,-42115,1217,1182,1146,1111,1075,1164,1093,244,344,500,710,1,1,46482148,506,-9.64,0.41,12,1.24,-113.00,2654.00,3115,20231130,-65.04,1080,20241209,0.83,2850,-61.79,20240109,1080,0.83,20241209,3020,-63.94,20231211,1080,0.83,20241209,0.69,N,006740,500,243 억,,450896,N,N,0,N,00,N
20241209,140218,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1095,-53,5,-4.62,555616722,507435,182.01,1148,1148,1080,1492,804,1148,1094.95,0.97,0,-43603,1217,1182,1146,1111,1075,1164,1093,244,344,500,710,1,1,46482148,509,-9.69,0.41,12,1.09,-113.00,2654.00,3115,20231130,-64.85,1080,20241209,1.39,2850,-61.58,20240109,1080,1.39,20241209,3020,-63.74,20231211,1080,1.39,20241209,0.69,N,006740,500,243 억,,450896,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 160219 57 100.00 KOSPI 종이.목재 N N N N N 1131 53 2 4.92 227583714 203326 32.65 1088 1137 1080 1401 755 1078 1119.27 0.74 0 76138 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 632 -10.01 0.43 12 0.36 -113.00 2654.00 3080 20231201 -63.28 1078 20241209 4.92 2850 -60.32 20240109 1078 4.92 20241209 3020 -62.55 20231211 1078 4.92 20241209 0.66 N 006740 500 291 억 411930 N N 1 N 00 N
3 20241210 150219 57 100.00 KOSPI 종이.목재 N N N N N 1131 53 2 4.92 217272707 194196 31.19 1088 1137 1080 1401 755 1078 1118.83 0.74 0 73447 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 632 -10.01 0.43 12 0.35 -113.00 2654.00 3080 20231201 -63.28 1078 20241209 4.92 2850 -60.32 20240109 1078 4.92 20241209 3020 -62.55 20231211 1078 4.92 20241209 0.66 N 006740 500 291 억 411930 N N 0 N 00 N
4 20241210 140219 57 100.00 KOSPI 종이.목재 N N N N N 1133 55 2 5.10 201034064 179792 28.87 1088 1137 1080 1401 755 1078 1118.15 0.74 0 70414 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 633 -10.03 0.43 12 0.32 -113.00 2654.00 3080 20231201 -63.21 1078 20241209 5.10 2850 -60.25 20240109 1078 5.10 20241209 3020 -62.48 20231211 1078 5.10 20241209 0.66 N 006740 500 291 억 411930 N N 0 N 00 N
5 20241210 130218 57 100.00 KOSPI 종이.목재 N N N N N 1127 49 2 4.55 192150993 171927 27.61 1088 1137 1080 1401 755 1078 1117.63 0.74 0 68838 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 630 -9.97 0.42 12 0.31 -113.00 2654.00 3080 20231201 -63.41 1078 20241209 4.55 2850 -60.46 20240109 1078 4.55 20241209 3020 -62.68 20231211 1078 4.55 20241209 0.66 N 006740 500 291 억 411930 N N 0 N 00 N
6 20241210 120218 57 100.00 KOSPI 종이.목재 N N N N N 1124 46 2 4.27 156616453 140305 22.53 1088 1137 1080 1401 755 1078 1116.26 0.74 0 64125 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 628 -9.95 0.42 12 0.25 -113.00 2654.00 3080 20231201 -63.51 1078 20241209 4.27 2850 -60.56 20240109 1078 4.27 20241209 3020 -62.78 20231211 1078 4.27 20241209 0.66 N 006740 500 291 억 411930 N N 0 N 00 N
7 20241210 110218 57 100.00 KOSPI 종이.목재 N N N N N 1125 47 2 4.36 148632569 133205 21.39 1088 1137 1080 1401 755 1078 1115.82 0.74 0 61093 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 629 -9.96 0.42 12 0.24 -113.00 2654.00 3080 20231201 -63.47 1078 20241209 4.36 2850 -60.53 20240109 1078 4.36 20241209 3020 -62.75 20231211 1078 4.36 20241209 0.66 N 006740 500 291 억 411930 N N 0 N 00 N
8 20241210 100218 57 100.00 KOSPI 종이.목재 N N N N N 1130 52 2 4.82 109652745 98703 15.85 1088 1130 1080 1401 755 1078 1110.94 0.74 0 41599 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 632 -10.00 0.43 12 0.18 -113.00 2654.00 3080 20231201 -63.31 1078 20241209 4.82 2850 -60.35 20240109 1078 4.82 20241209 3020 -62.58 20231211 1078 4.82 20241209 0.66 N 006740 500 291 억 411930 N N 0 N 00 N
9 20241210 090220 57 100.00 KOSPI 종이.목재 N N N N N 1094 16 2 1.48 18846038 17315 2.78 1088 1094 1080 1401 755 1078 1088.42 0.74 0 9006 1171 1124 1101 1054 1031 1113 1043 291 323 500 660 1 1 55907218 612 -9.68 0.41 12 0.03 -113.00 2654.00 3080 20231201 -64.48 1078 20241209 1.48 2850 -61.61 20240109 1078 1.48 20241209 3020 -63.77 20231211 1078 1.48 20241209 0.66 N 006740 500 291 억 411930 N N 0 N 00 N
10 20241209 160217 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1078 -70 5 -6.10 671358903 613958 220.22 1148 1148 1078 1492 804 1148 1093.53 0.97 0 -47345 1217 1182 1146 1111 1075 1164 1093 244 344 500 710 1 1 46482148 501 -9.54 0.41 12 1.32 -113.00 2654.00 3115 20231130 -65.39 1078 20241209 0.00 2850 -62.18 20240109 1078 0.00 20241209 3020 -64.30 20231211 1078 0.00 20241209 0.69 N 006740 500 243 억 450896 N N 0 N 00 N
11 20241209 150218 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1089 -59 5 -5.14 629171379 574916 206.22 1148 1148 1080 1492 804 1148 1094.37 0.97 0 -42115 1217 1182 1146 1111 1075 1164 1093 244 344 500 710 1 1 46482148 506 -9.64 0.41 12 1.24 -113.00 2654.00 3115 20231130 -65.04 1080 20241209 0.83 2850 -61.79 20240109 1080 0.83 20241209 3020 -63.94 20231211 1080 0.83 20241209 0.69 N 006740 500 243 억 450896 N N 0 N 00 N
12 20241209 140218 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1095 -53 5 -4.62 555616722 507435 182.01 1148 1148 1080 1492 804 1148 1094.95 0.97 0 -43603 1217 1182 1146 1111 1075 1164 1093 244 344 500 710 1 1 46482148 509 -9.69 0.41 12 1.09 -113.00 2654.00 3115 20231130 -64.85 1080 20241209 1.39 2850 -61.58 20240109 1080 1.39 20241209 3020 -63.74 20231211 1080 1.39 20241209 0.69 N 006740 500 243 억 450896 N N 0 N 00 N