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
009770/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
20241210,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25950,400,2,1.57,23053300,900,65.12,25550,25950,25250,33200,17900,25550,25614.78,2.62,0,-10,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,649,4.64,0.29,12,0.04,5589.00,89655.00,28000,20241125,-7.32,24200,20240117,7.23,28000,-7.32,20241125,24200,7.23,20240117,28000,-7.32,20241125,24200,7.23,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241210,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25950,400,2,1.57,21574400,843,61.00,25550,25950,25250,33200,17900,25550,25592.41,2.62,0,-9,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,649,4.64,0.29,12,0.03,5589.00,89655.00,28000,20241125,-7.32,24200,20240117,7.23,28000,-7.32,20241125,24200,7.23,20240117,28000,-7.32,20241125,24200,7.23,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241210,140240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25850,300,2,1.17,21418950,837,60.56,25550,25950,25250,33200,17900,25550,25590.14,2.62,0,-8,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,646,4.63,0.29,12,0.03,5589.00,89655.00,28000,20241125,-7.68,24200,20240117,6.82,28000,-7.68,20241125,24200,6.82,20240117,28000,-7.68,20241125,24200,6.82,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241210,130239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25850,300,2,1.17,21393100,836,60.49,25550,25950,25250,33200,17900,25550,25589.83,2.62,0,-7,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,646,4.63,0.29,12,0.03,5589.00,89655.00,28000,20241125,-7.68,24200,20240117,6.82,28000,-7.68,20241125,24200,6.82,20240117,28000,-7.68,20241125,24200,6.82,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241210,120239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25950,400,2,1.57,17464850,684,49.49,25550,25950,25250,33200,17900,25550,25533.41,2.62,0,12,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,649,4.64,0.29,12,0.03,5589.00,89655.00,28000,20241125,-7.32,24200,20240117,7.23,28000,-7.32,20241125,24200,7.23,20240117,28000,-7.32,20241125,24200,7.23,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241210,110239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25750,200,2,0.78,15294300,600,43.42,25550,25750,25250,33200,17900,25550,25490.50,2.62,0,12,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,644,4.61,0.29,12,0.02,5589.00,89655.00,28000,20241125,-8.04,24200,20240117,6.40,28000,-8.04,20241125,24200,6.40,20240117,28000,-8.04,20241125,24200,6.40,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241210,100239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25500,-50,5,-0.20,5160750,204,14.76,25550,25550,25250,33200,17900,25550,25297.79,2.62,0,2,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,637,4.56,0.28,12,0.01,5589.00,89655.00,28000,20241125,-8.93,24200,20240117,5.37,28000,-8.93,20241125,24200,5.37,20240117,28000,-8.93,20241125,24200,5.37,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241210,090242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25550,0,3,0.00,408800,16,1.16,25550,25550,25550,33200,17900,25550,25550.00,2.62,0,0,26116,25832,25566,25282,25016,25700,25150,125,7650,5000,18900,50,1,2499971,639,4.57,0.28,12,0.00,5589.00,89655.00,28000,20241125,-8.75,24200,20240117,5.58,28000,-8.75,20241125,24200,5.58,20240117,28000,-8.75,20241125,24200,5.58,20240117,0.02,N,009770,5000,124 억,,65623,N,N,0,N,00,N
20241209,160238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25550,-300,5,-1.16,35216350,1382,64.10,25850,25850,25300,33600,18100,25850,25482.16,2.62,0,17,26516,26182,25816,25482,25116,26000,25300,125,7750,5000,19120,50,1,2499971,639,4.57,0.28,12,0.06,5589.00,89655.00,28000,20241125,-8.75,24200,20240117,5.58,28000,-8.75,20241125,24200,5.58,20240117,28000,-8.75,20241125,24200,5.58,20240117,0.00,N,009770,5000,124 억,,65395,N,N,0,N,00,N
20241209,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25500,-350,5,-1.35,24422800,959,44.48,25850,25850,25300,33600,18100,25850,25466.94,2.62,0,19,26516,26182,25816,25482,25116,26000,25300,125,7750,5000,19120,50,1,2499971,637,4.56,0.28,12,0.04,5589.00,89655.00,28000,20241125,-8.93,24200,20240117,5.37,28000,-8.93,20241125,24200,5.37,20240117,28000,-8.93,20241125,24200,5.37,20240117,0.00,N,009770,5000,124 억,,65395,N,N,0,N,00,N
20241209,140240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25350,-500,5,-1.93,22433950,881,40.86,25850,25850,25300,33600,18100,25850,25464.19,2.62,0,19,26516,26182,25816,25482,25116,26000,25300,125,7750,5000,19120,50,1,2499971,634,4.54,0.28,12,0.04,5589.00,89655.00,28000,20241125,-9.46,24200,20240117,4.75,28000,-9.46,20241125,24200,4.75,20240117,28000,-9.46,20241125,24200,4.75,20240117,0.00,N,009770,5000,124 억,,65395,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 160241 57 100.00 KOSPI 종이.목재 N N N N N 25950 400 2 1.57 23053300 900 65.12 25550 25950 25250 33200 17900 25550 25614.78 2.62 0 -10 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 649 4.64 0.29 12 0.04 5589.00 89655.00 28000 20241125 -7.32 24200 20240117 7.23 28000 -7.32 20241125 24200 7.23 20240117 28000 -7.32 20241125 24200 7.23 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
3 20241210 150240 57 100.00 KOSPI 종이.목재 N N N N N 25950 400 2 1.57 21574400 843 61.00 25550 25950 25250 33200 17900 25550 25592.41 2.62 0 -9 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 649 4.64 0.29 12 0.03 5589.00 89655.00 28000 20241125 -7.32 24200 20240117 7.23 28000 -7.32 20241125 24200 7.23 20240117 28000 -7.32 20241125 24200 7.23 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
4 20241210 140240 57 100.00 KOSPI 종이.목재 N N N N N 25850 300 2 1.17 21418950 837 60.56 25550 25950 25250 33200 17900 25550 25590.14 2.62 0 -8 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 646 4.63 0.29 12 0.03 5589.00 89655.00 28000 20241125 -7.68 24200 20240117 6.82 28000 -7.68 20241125 24200 6.82 20240117 28000 -7.68 20241125 24200 6.82 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
5 20241210 130239 57 100.00 KOSPI 종이.목재 N N N N N 25850 300 2 1.17 21393100 836 60.49 25550 25950 25250 33200 17900 25550 25589.83 2.62 0 -7 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 646 4.63 0.29 12 0.03 5589.00 89655.00 28000 20241125 -7.68 24200 20240117 6.82 28000 -7.68 20241125 24200 6.82 20240117 28000 -7.68 20241125 24200 6.82 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
6 20241210 120239 57 100.00 KOSPI 종이.목재 N N N N N 25950 400 2 1.57 17464850 684 49.49 25550 25950 25250 33200 17900 25550 25533.41 2.62 0 12 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 649 4.64 0.29 12 0.03 5589.00 89655.00 28000 20241125 -7.32 24200 20240117 7.23 28000 -7.32 20241125 24200 7.23 20240117 28000 -7.32 20241125 24200 7.23 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
7 20241210 110239 57 100.00 KOSPI 종이.목재 N N N N N 25750 200 2 0.78 15294300 600 43.42 25550 25750 25250 33200 17900 25550 25490.50 2.62 0 12 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 644 4.61 0.29 12 0.02 5589.00 89655.00 28000 20241125 -8.04 24200 20240117 6.40 28000 -8.04 20241125 24200 6.40 20240117 28000 -8.04 20241125 24200 6.40 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
8 20241210 100239 57 100.00 KOSPI 종이.목재 N N N N N 25500 -50 5 -0.20 5160750 204 14.76 25550 25550 25250 33200 17900 25550 25297.79 2.62 0 2 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 637 4.56 0.28 12 0.01 5589.00 89655.00 28000 20241125 -8.93 24200 20240117 5.37 28000 -8.93 20241125 24200 5.37 20240117 28000 -8.93 20241125 24200 5.37 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
9 20241210 090242 57 100.00 KOSPI 종이.목재 N N N N N 25550 0 3 0.00 408800 16 1.16 25550 25550 25550 33200 17900 25550 25550.00 2.62 0 0 26116 25832 25566 25282 25016 25700 25150 125 7650 5000 18900 50 1 2499971 639 4.57 0.28 12 0.00 5589.00 89655.00 28000 20241125 -8.75 24200 20240117 5.58 28000 -8.75 20241125 24200 5.58 20240117 28000 -8.75 20241125 24200 5.58 20240117 0.02 N 009770 5000 124 억 65623 N N 0 N 00 N
10 20241209 160238 57 100.00 KOSPI 종이.목재 N N N N N 25550 -300 5 -1.16 35216350 1382 64.10 25850 25850 25300 33600 18100 25850 25482.16 2.62 0 17 26516 26182 25816 25482 25116 26000 25300 125 7750 5000 19120 50 1 2499971 639 4.57 0.28 12 0.06 5589.00 89655.00 28000 20241125 -8.75 24200 20240117 5.58 28000 -8.75 20241125 24200 5.58 20240117 28000 -8.75 20241125 24200 5.58 20240117 0.00 N 009770 5000 124 억 65395 N N 0 N 00 N
11 20241209 150240 57 100.00 KOSPI 종이.목재 N N N N N 25500 -350 5 -1.35 24422800 959 44.48 25850 25850 25300 33600 18100 25850 25466.94 2.62 0 19 26516 26182 25816 25482 25116 26000 25300 125 7750 5000 19120 50 1 2499971 637 4.56 0.28 12 0.04 5589.00 89655.00 28000 20241125 -8.93 24200 20240117 5.37 28000 -8.93 20241125 24200 5.37 20240117 28000 -8.93 20241125 24200 5.37 20240117 0.00 N 009770 5000 124 억 65395 N N 0 N 00 N
12 20241209 140240 57 100.00 KOSPI 종이.목재 N N N N N 25350 -500 5 -1.93 22433950 881 40.86 25850 25850 25300 33600 18100 25850 25464.19 2.62 0 19 26516 26182 25816 25482 25116 26000 25300 125 7750 5000 19120 50 1 2499971 634 4.54 0.28 12 0.04 5589.00 89655.00 28000 20241125 -9.46 24200 20240117 4.75 28000 -9.46 20241125 24200 4.75 20240117 28000 -9.46 20241125 24200 4.75 20240117 0.00 N 009770 5000 124 억 65395 N N 0 N 00 N