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
009200/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
20241210,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1985,69,2,3.60,175406146,88865,88.34,1910,2025,1910,2490,1342,1916,1973.79,1.63,0,14840,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,826,23.92,0.20,12,0.21,83.00,9962.00,2450,20240201,-18.98,1906,20241209,4.14,2450,-18.98,20240201,1906,4.14,20241209,2450,-18.98,20240201,1906,4.14,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,1,N,00,N
20241210,150235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1983,67,2,3.50,167258535,84757,84.26,1910,2025,1910,2490,1342,1916,1973.39,1.63,0,14996,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,825,23.89,0.20,12,0.20,83.00,9962.00,2450,20240201,-19.06,1906,20241209,4.04,2450,-19.06,20240201,1906,4.04,20241209,2450,-19.06,20240201,1906,4.04,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,0,N,00,N
20241210,140235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1975,59,2,3.08,141731276,71876,71.45,1910,2025,1910,2490,1342,1916,1971.89,1.63,0,10098,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,822,23.80,0.20,12,0.17,83.00,9962.00,2450,20240201,-19.39,1906,20241209,3.62,2450,-19.39,20240201,1906,3.62,20241209,2450,-19.39,20240201,1906,3.62,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,0,N,00,N
20241210,130234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1975,59,2,3.08,128009766,64925,64.54,1910,2025,1910,2490,1342,1916,1971.66,1.63,0,3591,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,822,23.80,0.20,12,0.16,83.00,9962.00,2450,20240201,-19.39,1906,20241209,3.62,2450,-19.39,20240201,1906,3.62,20241209,2450,-19.39,20240201,1906,3.62,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,0,N,00,N
20241210,120234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1984,68,2,3.55,120667692,61209,60.85,1910,2025,1910,2490,1342,1916,1971.40,1.63,0,4174,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,826,23.90,0.20,12,0.15,83.00,9962.00,2450,20240201,-19.02,1906,20241209,4.09,2450,-19.02,20240201,1906,4.09,20241209,2450,-19.02,20240201,1906,4.09,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,0,N,00,N
20241210,110234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1984,68,2,3.55,105038992,53324,53.01,1910,2025,1910,2490,1342,1916,1969.83,1.63,0,5486,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,826,23.90,0.20,12,0.13,83.00,9962.00,2450,20240201,-19.02,1906,20241209,4.09,2450,-19.02,20240201,1906,4.09,20241209,2450,-19.02,20240201,1906,4.09,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,0,N,00,N
20241210,100234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1970,54,2,2.82,35740309,18254,18.15,1910,2025,1910,2490,1342,1916,1957.94,1.63,0,1366,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,820,23.73,0.20,12,0.04,83.00,9962.00,2450,20240201,-19.59,1906,20241209,3.36,2450,-19.59,20240201,1906,3.36,20241209,2450,-19.59,20240201,1906,3.36,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,0,N,00,N
20241210,090237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1927,11,2,0.57,4827935,2523,2.51,1910,1927,1910,2490,1342,1916,1913.57,1.63,0,1422,1980,1948,1927,1895,1874,1937,1884,1040,574,2500,1410,1,1,41609310,802,23.22,0.19,12,0.01,83.00,9962.00,2450,20240201,-21.35,1906,20241209,1.10,2450,-21.35,20240201,1906,1.10,20241209,2450,-21.35,20240201,1906,1.10,20241209,1.02,N,009200,2500,1040 억,,677927,N,N,0,N,00,N
20241209,160233,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1916,-49,5,-2.49,188636941,98048,51.97,1959,1959,1906,2550,1376,1965,1923.71,1.69,0,-26402,2016,1990,1953,1927,1890,2003,1940,1040,585,2500,1450,1,1,41609310,797,23.08,0.19,12,0.24,83.00,9962.00,2450,20240201,-21.80,1906,20241209,0.52,2450,-21.80,20240201,1906,0.52,20241209,2450,-21.80,20240201,1906,0.52,20241209,0.98,N,009200,2500,1040 억,,704559,N,N,0,N,00,N
20241209,150235,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1917,-48,5,-2.44,169334593,87972,46.63,1959,1959,1906,2550,1376,1965,1924.64,1.69,0,-23771,2016,1990,1953,1927,1890,2003,1940,1040,585,2500,1450,1,1,41609310,798,23.10,0.19,12,0.21,83.00,9962.00,2450,20240201,-21.76,1906,20241209,0.58,2450,-21.76,20240201,1906,0.58,20241209,2450,-21.76,20240201,1906,0.58,20241209,0.98,N,009200,2500,1040 억,,704559,N,N,0,N,00,N
20241209,140235,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1918,-47,5,-2.39,157677708,81883,43.40,1959,1959,1906,2550,1376,1965,1925.40,1.69,0,-21354,2016,1990,1953,1927,1890,2003,1940,1040,585,2500,1450,1,1,41609310,798,23.11,0.19,12,0.20,83.00,9962.00,2450,20240201,-21.71,1906,20241209,0.63,2450,-21.71,20240201,1906,0.63,20241209,2450,-21.71,20240201,1906,0.63,20241209,0.98,N,009200,2500,1040 억,,704559,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 160236 57 100.00 KOSPI 종이.목재 N N N N N 1985 69 2 3.60 175406146 88865 88.34 1910 2025 1910 2490 1342 1916 1973.79 1.63 0 14840 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 826 23.92 0.20 12 0.21 83.00 9962.00 2450 20240201 -18.98 1906 20241209 4.14 2450 -18.98 20240201 1906 4.14 20241209 2450 -18.98 20240201 1906 4.14 20241209 1.02 N 009200 2500 1040 억 677927 N N 1 N 00 N
3 20241210 150235 57 100.00 KOSPI 종이.목재 N N N N N 1983 67 2 3.50 167258535 84757 84.26 1910 2025 1910 2490 1342 1916 1973.39 1.63 0 14996 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 825 23.89 0.20 12 0.20 83.00 9962.00 2450 20240201 -19.06 1906 20241209 4.04 2450 -19.06 20240201 1906 4.04 20241209 2450 -19.06 20240201 1906 4.04 20241209 1.02 N 009200 2500 1040 억 677927 N N 0 N 00 N
4 20241210 140235 57 100.00 KOSPI 종이.목재 N N N N N 1975 59 2 3.08 141731276 71876 71.45 1910 2025 1910 2490 1342 1916 1971.89 1.63 0 10098 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 822 23.80 0.20 12 0.17 83.00 9962.00 2450 20240201 -19.39 1906 20241209 3.62 2450 -19.39 20240201 1906 3.62 20241209 2450 -19.39 20240201 1906 3.62 20241209 1.02 N 009200 2500 1040 억 677927 N N 0 N 00 N
5 20241210 130234 57 100.00 KOSPI 종이.목재 N N N N N 1975 59 2 3.08 128009766 64925 64.54 1910 2025 1910 2490 1342 1916 1971.66 1.63 0 3591 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 822 23.80 0.20 12 0.16 83.00 9962.00 2450 20240201 -19.39 1906 20241209 3.62 2450 -19.39 20240201 1906 3.62 20241209 2450 -19.39 20240201 1906 3.62 20241209 1.02 N 009200 2500 1040 억 677927 N N 0 N 00 N
6 20241210 120234 57 100.00 KOSPI 종이.목재 N N N N N 1984 68 2 3.55 120667692 61209 60.85 1910 2025 1910 2490 1342 1916 1971.40 1.63 0 4174 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 826 23.90 0.20 12 0.15 83.00 9962.00 2450 20240201 -19.02 1906 20241209 4.09 2450 -19.02 20240201 1906 4.09 20241209 2450 -19.02 20240201 1906 4.09 20241209 1.02 N 009200 2500 1040 억 677927 N N 0 N 00 N
7 20241210 110234 57 100.00 KOSPI 종이.목재 N N N N N 1984 68 2 3.55 105038992 53324 53.01 1910 2025 1910 2490 1342 1916 1969.83 1.63 0 5486 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 826 23.90 0.20 12 0.13 83.00 9962.00 2450 20240201 -19.02 1906 20241209 4.09 2450 -19.02 20240201 1906 4.09 20241209 2450 -19.02 20240201 1906 4.09 20241209 1.02 N 009200 2500 1040 억 677927 N N 0 N 00 N
8 20241210 100234 57 100.00 KOSPI 종이.목재 N N N N N 1970 54 2 2.82 35740309 18254 18.15 1910 2025 1910 2490 1342 1916 1957.94 1.63 0 1366 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 820 23.73 0.20 12 0.04 83.00 9962.00 2450 20240201 -19.59 1906 20241209 3.36 2450 -19.59 20240201 1906 3.36 20241209 2450 -19.59 20240201 1906 3.36 20241209 1.02 N 009200 2500 1040 억 677927 N N 0 N 00 N
9 20241210 090237 57 100.00 KOSPI 종이.목재 N N N N N 1927 11 2 0.57 4827935 2523 2.51 1910 1927 1910 2490 1342 1916 1913.57 1.63 0 1422 1980 1948 1927 1895 1874 1937 1884 1040 574 2500 1410 1 1 41609310 802 23.22 0.19 12 0.01 83.00 9962.00 2450 20240201 -21.35 1906 20241209 1.10 2450 -21.35 20240201 1906 1.10 20241209 2450 -21.35 20240201 1906 1.10 20241209 1.02 N 009200 2500 1040 억 677927 N N 0 N 00 N
10 20241209 160233 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1916 -49 5 -2.49 188636941 98048 51.97 1959 1959 1906 2550 1376 1965 1923.71 1.69 0 -26402 2016 1990 1953 1927 1890 2003 1940 1040 585 2500 1450 1 1 41609310 797 23.08 0.19 12 0.24 83.00 9962.00 2450 20240201 -21.80 1906 20241209 0.52 2450 -21.80 20240201 1906 0.52 20241209 2450 -21.80 20240201 1906 0.52 20241209 0.98 N 009200 2500 1040 억 704559 N N 0 N 00 N
11 20241209 150235 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1917 -48 5 -2.44 169334593 87972 46.63 1959 1959 1906 2550 1376 1965 1924.64 1.69 0 -23771 2016 1990 1953 1927 1890 2003 1940 1040 585 2500 1450 1 1 41609310 798 23.10 0.19 12 0.21 83.00 9962.00 2450 20240201 -21.76 1906 20241209 0.58 2450 -21.76 20240201 1906 0.58 20241209 2450 -21.76 20240201 1906 0.58 20241209 0.98 N 009200 2500 1040 억 704559 N N 0 N 00 N
12 20241209 140235 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1918 -47 5 -2.39 157677708 81883 43.40 1959 1959 1906 2550 1376 1965 1925.40 1.69 0 -21354 2016 1990 1953 1927 1890 2003 1940 1040 585 2500 1450 1 1 41609310 798 23.11 0.19 12 0.20 83.00 9962.00 2450 20240201 -21.71 1906 20241209 0.63 2450 -21.71 20240201 1906 0.63 20241209 2450 -21.71 20240201 1906 0.63 20241209 0.98 N 009200 2500 1040 억 704559 N N 0 N 00 N