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
009460/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
20241210,160239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,19,2,2.59,197374719,262603,37.83,759,765,736,955,515,735,751.61,0.14,0,15900,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,450,-2.57,0.49,12,0.44,-293.00,1526.00,972,20240110,-22.43,640,20241118,17.81,972,-22.43,20240110,640,17.81,20241118,972,-22.43,20240110,640,17.81,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241210,150238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,15,2,2.04,190030903,252808,36.42,759,765,736,955,515,735,751.68,0.14,0,16038,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,448,-2.56,0.49,12,0.42,-293.00,1526.00,972,20240110,-22.84,640,20241118,17.19,972,-22.84,20240110,640,17.19,20241118,972,-22.84,20240110,640,17.19,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241210,140238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,23,2,3.13,175600496,233627,33.66,759,765,736,955,515,735,751.63,0.14,0,15036,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,452,-2.59,0.50,12,0.39,-293.00,1526.00,972,20240110,-22.02,640,20241118,18.44,972,-22.02,20240110,640,18.44,20241118,972,-22.02,20240110,640,18.44,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241210,130237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,16,2,2.18,160969060,214215,30.86,759,765,736,955,515,735,751.44,0.14,0,15245,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,448,-2.56,0.49,12,0.36,-293.00,1526.00,972,20240110,-22.74,640,20241118,17.34,972,-22.74,20240110,640,17.34,20241118,972,-22.74,20240110,640,17.34,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241210,120237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,18,2,2.45,152896960,203445,29.31,759,765,736,955,515,735,751.54,0.14,0,15318,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,449,-2.57,0.49,12,0.34,-293.00,1526.00,972,20240110,-22.53,640,20241118,17.66,972,-22.53,20240110,640,17.66,20241118,972,-22.53,20240110,640,17.66,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241210,110237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,18,2,2.45,115615107,153944,22.18,759,765,736,955,515,735,751.02,0.14,0,12535,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,449,-2.57,0.49,12,0.26,-293.00,1526.00,972,20240110,-22.53,640,20241118,17.66,972,-22.53,20240110,640,17.66,20241118,972,-22.53,20240110,640,17.66,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241210,100237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,14,2,1.90,73665542,98417,14.18,759,765,736,955,515,735,748.50,0.14,0,11250,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,447,-2.56,0.49,12,0.16,-293.00,1526.00,972,20240110,-22.94,640,20241118,17.03,972,-22.94,20240110,640,17.03,20241118,972,-22.94,20240110,640,17.03,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241210,090240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,29,2,3.95,11933815,15739,2.27,759,765,736,955,515,735,758.23,0.14,0,-102,802,768,730,696,658,785,713,298,220,500,520,1,1,59667486,456,-2.61,0.50,12,0.03,-293.00,1526.00,972,20240110,-21.40,640,20241118,19.38,972,-21.40,20240110,640,19.38,20241118,972,-21.40,20240110,640,19.38,20241118,0.11,N,009460,500,298 억,,83942,N,N,0,N,00,N
20241209,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,735,15,2,2.08,509580886,691171,23.26,725,764,692,936,504,720,737.29,0.14,0,1188,861,790,753,682,645,772,664,298,216,500,510,1,1,59667486,439,-2.51,0.48,12,1.16,-293.00,1526.00,972,20240110,-24.38,640,20241118,14.84,972,-24.38,20240110,640,14.84,20241118,972,-24.38,20240110,640,14.84,20241118,0.12,N,009460,500,298 억,,82801,N,N,0,N,00,N
20241209,150238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,22,2,3.06,490889343,665720,22.41,725,764,692,936,504,720,737.40,0.14,0,1494,861,790,753,682,645,772,664,298,216,500,510,1,1,59667486,443,-2.53,0.49,12,1.12,-293.00,1526.00,972,20240110,-23.66,640,20241118,15.94,972,-23.66,20240110,640,15.94,20241118,972,-23.66,20240110,640,15.94,20241118,0.12,N,009460,500,298 억,,82801,N,N,0,N,00,N
20241209,140238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,27,2,3.75,458268364,622060,20.94,725,764,692,936,504,720,736.72,0.14,0,827,861,790,753,682,645,772,664,298,216,500,510,1,1,59667486,446,-2.55,0.49,12,1.04,-293.00,1526.00,972,20240110,-23.15,640,20241118,16.72,972,-23.15,20240110,640,16.72,20241118,972,-23.15,20240110,640,16.72,20241118,0.12,N,009460,500,298 억,,82801,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 160239 57 100.00 KOSPI 종이.목재 N N N N N 754 19 2 2.59 197374719 262603 37.83 759 765 736 955 515 735 751.61 0.14 0 15900 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 450 -2.57 0.49 12 0.44 -293.00 1526.00 972 20240110 -22.43 640 20241118 17.81 972 -22.43 20240110 640 17.81 20241118 972 -22.43 20240110 640 17.81 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
3 20241210 150238 57 100.00 KOSPI 종이.목재 N N N N N 750 15 2 2.04 190030903 252808 36.42 759 765 736 955 515 735 751.68 0.14 0 16038 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 448 -2.56 0.49 12 0.42 -293.00 1526.00 972 20240110 -22.84 640 20241118 17.19 972 -22.84 20240110 640 17.19 20241118 972 -22.84 20240110 640 17.19 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
4 20241210 140238 57 100.00 KOSPI 종이.목재 N N N N N 758 23 2 3.13 175600496 233627 33.66 759 765 736 955 515 735 751.63 0.14 0 15036 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 452 -2.59 0.50 12 0.39 -293.00 1526.00 972 20240110 -22.02 640 20241118 18.44 972 -22.02 20240110 640 18.44 20241118 972 -22.02 20240110 640 18.44 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
5 20241210 130237 57 100.00 KOSPI 종이.목재 N N N N N 751 16 2 2.18 160969060 214215 30.86 759 765 736 955 515 735 751.44 0.14 0 15245 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 448 -2.56 0.49 12 0.36 -293.00 1526.00 972 20240110 -22.74 640 20241118 17.34 972 -22.74 20240110 640 17.34 20241118 972 -22.74 20240110 640 17.34 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
6 20241210 120237 57 100.00 KOSPI 종이.목재 N N N N N 753 18 2 2.45 152896960 203445 29.31 759 765 736 955 515 735 751.54 0.14 0 15318 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 449 -2.57 0.49 12 0.34 -293.00 1526.00 972 20240110 -22.53 640 20241118 17.66 972 -22.53 20240110 640 17.66 20241118 972 -22.53 20240110 640 17.66 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
7 20241210 110237 57 100.00 KOSPI 종이.목재 N N N N N 753 18 2 2.45 115615107 153944 22.18 759 765 736 955 515 735 751.02 0.14 0 12535 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 449 -2.57 0.49 12 0.26 -293.00 1526.00 972 20240110 -22.53 640 20241118 17.66 972 -22.53 20240110 640 17.66 20241118 972 -22.53 20240110 640 17.66 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
8 20241210 100237 57 100.00 KOSPI 종이.목재 N N N N N 749 14 2 1.90 73665542 98417 14.18 759 765 736 955 515 735 748.50 0.14 0 11250 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 447 -2.56 0.49 12 0.16 -293.00 1526.00 972 20240110 -22.94 640 20241118 17.03 972 -22.94 20240110 640 17.03 20241118 972 -22.94 20240110 640 17.03 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
9 20241210 090240 57 100.00 KOSPI 종이.목재 N N N N N 764 29 2 3.95 11933815 15739 2.27 759 765 736 955 515 735 758.23 0.14 0 -102 802 768 730 696 658 785 713 298 220 500 520 1 1 59667486 456 -2.61 0.50 12 0.03 -293.00 1526.00 972 20240110 -21.40 640 20241118 19.38 972 -21.40 20240110 640 19.38 20241118 972 -21.40 20240110 640 19.38 20241118 0.11 N 009460 500 298 억 83942 N N 0 N 00 N
10 20241209 160236 57 100.00 KOSPI 종이.목재 N N N N N 735 15 2 2.08 509580886 691171 23.26 725 764 692 936 504 720 737.29 0.14 0 1188 861 790 753 682 645 772 664 298 216 500 510 1 1 59667486 439 -2.51 0.48 12 1.16 -293.00 1526.00 972 20240110 -24.38 640 20241118 14.84 972 -24.38 20240110 640 14.84 20241118 972 -24.38 20240110 640 14.84 20241118 0.12 N 009460 500 298 억 82801 N N 0 N 00 N
11 20241209 150238 57 100.00 KOSPI 종이.목재 N N N N N 742 22 2 3.06 490889343 665720 22.41 725 764 692 936 504 720 737.40 0.14 0 1494 861 790 753 682 645 772 664 298 216 500 510 1 1 59667486 443 -2.53 0.49 12 1.12 -293.00 1526.00 972 20240110 -23.66 640 20241118 15.94 972 -23.66 20240110 640 15.94 20241118 972 -23.66 20240110 640 15.94 20241118 0.12 N 009460 500 298 억 82801 N N 0 N 00 N
12 20241209 140238 57 100.00 KOSPI 종이.목재 N N N N N 747 27 2 3.75 458268364 622060 20.94 725 764 692 936 504 720 736.72 0.14 0 827 861 790 753 682 645 772 664 298 216 500 510 1 1 59667486 446 -2.55 0.49 12 1.04 -293.00 1526.00 972 20240110 -23.15 640 20241118 16.72 972 -23.15 20240110 640 16.72 20241118 972 -23.15 20240110 640 16.72 20241118 0.12 N 009460 500 298 억 82801 N N 0 N 00 N