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
009580/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
20241210,160240,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2370,10,2,0.42,423248395,178508,145.15,2340,2455,2340,3065,1655,2360,2371.04,1.05,0,26574,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1478,-6.71,0.24,12,0.29,-353.00,9963.00,3340,20240201,-29.04,2340,20241210,1.28,3340,-29.04,20240201,2340,1.28,20241210,3340,-29.04,20240201,2340,1.28,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,2,N,00,N
20241210,150239,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2365,5,2,0.21,393122425,165785,134.81,2340,2455,2340,3065,1655,2360,2371.28,1.05,0,22167,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1475,-6.70,0.24,12,0.27,-353.00,9963.00,3340,20240201,-29.19,2340,20241210,1.07,3340,-29.19,20240201,2340,1.07,20241210,3340,-29.19,20240201,2340,1.07,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,0,N,00,N
20241210,140239,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2360,0,3,0.00,343192435,144624,117.60,2340,2455,2340,3065,1655,2360,2373.00,1.05,0,20825,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1472,-6.69,0.24,12,0.23,-353.00,9963.00,3340,20240201,-29.34,2340,20241210,0.85,3340,-29.34,20240201,2340,0.85,20241210,3340,-29.34,20240201,2340,0.85,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,0,N,00,N
20241210,130238,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2350,-10,5,-0.42,294285355,123869,100.72,2340,2455,2340,3065,1655,2360,2375.78,1.05,0,19920,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1466,-6.66,0.24,12,0.20,-353.00,9963.00,3340,20240201,-29.64,2340,20241210,0.43,3340,-29.64,20240201,2340,0.43,20241210,3340,-29.64,20240201,2340,0.43,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,0,N,00,N
20241210,120238,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2370,10,2,0.42,221681310,93077,75.68,2340,2455,2340,3065,1655,2360,2381.70,1.05,0,13846,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1478,-6.71,0.24,12,0.15,-353.00,9963.00,3340,20240201,-29.04,2340,20241210,1.28,3340,-29.04,20240201,2340,1.28,20241210,3340,-29.04,20240201,2340,1.28,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,0,N,00,N
20241210,110238,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2370,10,2,0.42,136340910,57081,46.41,2340,2455,2340,3065,1655,2360,2388.55,1.05,0,8011,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1478,-6.71,0.24,12,0.09,-353.00,9963.00,3340,20240201,-29.04,2340,20241210,1.28,3340,-29.04,20240201,2340,1.28,20241210,3340,-29.04,20240201,2340,1.28,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,0,N,00,N
20241210,100238,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2375,15,2,0.64,55494310,23119,18.80,2340,2455,2340,3065,1655,2360,2400.38,1.05,0,1013,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1481,-6.73,0.24,12,0.04,-353.00,9963.00,3340,20240201,-28.89,2340,20241210,1.50,3340,-28.89,20240201,2340,1.50,20241210,3340,-28.89,20240201,2340,1.50,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,0,N,00,N
20241210,090241,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2360,0,3,0.00,2130240,908,0.74,2340,2360,2340,3065,1655,2360,2346.08,1.05,0,-35,2550,2455,2405,2310,2260,2430,2285,1559,705,2500,1740,5,1,62368324,1472,-6.69,0.24,12,0.00,-353.00,9963.00,3340,20240201,-29.34,2340,20241210,0.85,3340,-29.34,20240201,2340,0.85,20241210,3340,-29.34,20240201,2340,0.85,20241210,0.54,N,009580,2500,1559 억,,657347,N,N,0,N,00,N
20241209,160237,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2360,-140,5,-5.60,294125325,122981,187.23,2500,2500,2355,3250,1750,2500,2391.63,1.06,0,-2362,2593,2546,2493,2446,2393,2520,2420,1559,750,2500,1850,5,1,62368324,1472,-6.69,0.24,12,0.20,-353.00,9963.00,3340,20240201,-29.34,2355,20241209,0.21,3340,-29.34,20240201,2355,0.21,20241209,3340,-29.34,20240201,2355,0.21,20241209,0.53,N,009580,2500,1559 억,,660575,N,N,0,N,00,N
20241209,150239,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2375,-125,5,-5.00,277315105,115873,176.41,2500,2500,2360,3250,1750,2500,2393.27,1.06,0,-3195,2593,2546,2493,2446,2393,2520,2420,1559,750,2500,1850,5,1,62368324,1481,-6.73,0.24,12,0.19,-353.00,9963.00,3340,20240201,-28.89,2360,20241209,0.64,3340,-28.89,20240201,2360,0.64,20241209,3340,-28.89,20240201,2360,0.64,20241209,0.53,N,009580,2500,1559 억,,660575,N,N,0,N,00,N
20241209,140239,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2385,-115,5,-4.60,235589520,98260,149.60,2500,2500,2370,3250,1750,2500,2397.61,1.06,0,-2923,2593,2546,2493,2446,2393,2520,2420,1559,750,2500,1850,5,1,62368324,1487,-6.76,0.24,12,0.16,-353.00,9963.00,3340,20240201,-28.59,2370,20241209,0.63,3340,-28.59,20240201,2370,0.63,20241209,3340,-28.59,20240201,2370,0.63,20241209,0.53,N,009580,2500,1559 억,,660575,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 160240 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2370 10 2 0.42 423248395 178508 145.15 2340 2455 2340 3065 1655 2360 2371.04 1.05 0 26574 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1478 -6.71 0.24 12 0.29 -353.00 9963.00 3340 20240201 -29.04 2340 20241210 1.28 3340 -29.04 20240201 2340 1.28 20241210 3340 -29.04 20240201 2340 1.28 20241210 0.54 N 009580 2500 1559 억 657347 N N 2 N 00 N
3 20241210 150239 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2365 5 2 0.21 393122425 165785 134.81 2340 2455 2340 3065 1655 2360 2371.28 1.05 0 22167 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1475 -6.70 0.24 12 0.27 -353.00 9963.00 3340 20240201 -29.19 2340 20241210 1.07 3340 -29.19 20240201 2340 1.07 20241210 3340 -29.19 20240201 2340 1.07 20241210 0.54 N 009580 2500 1559 억 657347 N N 0 N 00 N
4 20241210 140239 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2360 0 3 0.00 343192435 144624 117.60 2340 2455 2340 3065 1655 2360 2373.00 1.05 0 20825 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1472 -6.69 0.24 12 0.23 -353.00 9963.00 3340 20240201 -29.34 2340 20241210 0.85 3340 -29.34 20240201 2340 0.85 20241210 3340 -29.34 20240201 2340 0.85 20241210 0.54 N 009580 2500 1559 억 657347 N N 0 N 00 N
5 20241210 130238 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2350 -10 5 -0.42 294285355 123869 100.72 2340 2455 2340 3065 1655 2360 2375.78 1.05 0 19920 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1466 -6.66 0.24 12 0.20 -353.00 9963.00 3340 20240201 -29.64 2340 20241210 0.43 3340 -29.64 20240201 2340 0.43 20241210 3340 -29.64 20240201 2340 0.43 20241210 0.54 N 009580 2500 1559 억 657347 N N 0 N 00 N
6 20241210 120238 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2370 10 2 0.42 221681310 93077 75.68 2340 2455 2340 3065 1655 2360 2381.70 1.05 0 13846 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1478 -6.71 0.24 12 0.15 -353.00 9963.00 3340 20240201 -29.04 2340 20241210 1.28 3340 -29.04 20240201 2340 1.28 20241210 3340 -29.04 20240201 2340 1.28 20241210 0.54 N 009580 2500 1559 억 657347 N N 0 N 00 N
7 20241210 110238 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2370 10 2 0.42 136340910 57081 46.41 2340 2455 2340 3065 1655 2360 2388.55 1.05 0 8011 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1478 -6.71 0.24 12 0.09 -353.00 9963.00 3340 20240201 -29.04 2340 20241210 1.28 3340 -29.04 20240201 2340 1.28 20241210 3340 -29.04 20240201 2340 1.28 20241210 0.54 N 009580 2500 1559 억 657347 N N 0 N 00 N
8 20241210 100238 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2375 15 2 0.64 55494310 23119 18.80 2340 2455 2340 3065 1655 2360 2400.38 1.05 0 1013 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1481 -6.73 0.24 12 0.04 -353.00 9963.00 3340 20240201 -28.89 2340 20241210 1.50 3340 -28.89 20240201 2340 1.50 20241210 3340 -28.89 20240201 2340 1.50 20241210 0.54 N 009580 2500 1559 억 657347 N N 0 N 00 N
9 20241210 090241 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2360 0 3 0.00 2130240 908 0.74 2340 2360 2340 3065 1655 2360 2346.08 1.05 0 -35 2550 2455 2405 2310 2260 2430 2285 1559 705 2500 1740 5 1 62368324 1472 -6.69 0.24 12 0.00 -353.00 9963.00 3340 20240201 -29.34 2340 20241210 0.85 3340 -29.34 20240201 2340 0.85 20241210 3340 -29.34 20240201 2340 0.85 20241210 0.54 N 009580 2500 1559 억 657347 N N 0 N 00 N
10 20241209 160237 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2360 -140 5 -5.60 294125325 122981 187.23 2500 2500 2355 3250 1750 2500 2391.63 1.06 0 -2362 2593 2546 2493 2446 2393 2520 2420 1559 750 2500 1850 5 1 62368324 1472 -6.69 0.24 12 0.20 -353.00 9963.00 3340 20240201 -29.34 2355 20241209 0.21 3340 -29.34 20240201 2355 0.21 20241209 3340 -29.34 20240201 2355 0.21 20241209 0.53 N 009580 2500 1559 억 660575 N N 0 N 00 N
11 20241209 150239 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2375 -125 5 -5.00 277315105 115873 176.41 2500 2500 2360 3250 1750 2500 2393.27 1.06 0 -3195 2593 2546 2493 2446 2393 2520 2420 1559 750 2500 1850 5 1 62368324 1481 -6.73 0.24 12 0.19 -353.00 9963.00 3340 20240201 -28.89 2360 20241209 0.64 3340 -28.89 20240201 2360 0.64 20241209 3340 -28.89 20240201 2360 0.64 20241209 0.53 N 009580 2500 1559 억 660575 N N 0 N 00 N
12 20241209 140239 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2385 -115 5 -4.60 235589520 98260 149.60 2500 2500 2370 3250 1750 2500 2397.61 1.06 0 -2923 2593 2546 2493 2446 2393 2520 2420 1559 750 2500 1850 5 1 62368324 1487 -6.76 0.24 12 0.16 -353.00 9963.00 3340 20240201 -28.59 2370 20241209 0.63 3340 -28.59 20240201 2370 0.63 20241209 3340 -28.59 20240201 2370 0.63 20241209 0.53 N 009580 2500 1559 억 660575 N N 0 N 00 N