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
011280/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
20241210,160252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1879,54,2,2.96,145889947,78084,42.12,1825,1893,1825,2370,1278,1825,1868.89,0.36,0,5010,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1330,26.46,0.38,12,0.11,71.00,4885.00,3855,20240319,-51.26,1820,20241209,3.24,3855,-51.26,20240319,1820,3.24,20241209,3855,-51.26,20240319,1820,3.24,20241209,1.25,N,011280,500,354 억,,251528,N,N,2,N,00,N
20241210,150251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1882,57,2,3.12,125813820,67405,36.36,1825,1893,1825,2370,1278,1825,1867.16,0.36,0,4737,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1333,26.51,0.39,12,0.10,71.00,4885.00,3855,20240319,-51.18,1820,20241209,3.41,3855,-51.18,20240319,1820,3.41,20241209,3855,-51.18,20240319,1820,3.41,20241209,1.25,N,011280,500,354 억,,251528,N,N,0,N,00,N
20241210,140251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1883,58,2,3.18,117503689,62988,33.98,1825,1893,1825,2370,1278,1825,1866.15,0.36,0,4744,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1333,26.52,0.39,12,0.09,71.00,4885.00,3855,20240319,-51.15,1820,20241209,3.46,3855,-51.15,20240319,1820,3.46,20241209,3855,-51.15,20240319,1820,3.46,20241209,1.25,N,011280,500,354 억,,251528,N,N,0,N,00,N
20241210,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1882,57,2,3.12,104765033,56213,30.32,1825,1893,1825,2370,1278,1825,1864.42,0.36,0,3847,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1333,26.51,0.39,12,0.08,71.00,4885.00,3855,20240319,-51.18,1820,20241209,3.41,3855,-51.18,20240319,1820,3.41,20241209,3855,-51.18,20240319,1820,3.41,20241209,1.25,N,011280,500,354 억,,251528,N,N,0,N,00,N
20241210,120250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1891,66,2,3.62,66400856,35811,19.32,1825,1893,1825,2370,1278,1825,1855.04,0.36,0,8371,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1339,26.63,0.39,12,0.05,71.00,4885.00,3855,20240319,-50.95,1820,20241209,3.90,3855,-50.95,20240319,1820,3.90,20241209,3855,-50.95,20240319,1820,3.90,20241209,1.25,N,011280,500,354 억,,251528,N,N,0,N,00,N
20241210,110250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1873,48,2,2.63,58651158,31685,17.09,1825,1876,1825,2370,1278,1825,1851.92,0.36,0,8631,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1326,26.38,0.38,12,0.04,71.00,4885.00,3855,20240319,-51.41,1820,20241209,2.91,3855,-51.41,20240319,1820,2.91,20241209,3855,-51.41,20240319,1820,2.91,20241209,1.25,N,011280,500,354 억,,251528,N,N,0,N,00,N
20241210,100250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1867,42,2,2.30,46340257,25101,13.54,1825,1867,1825,2370,1278,1825,1847.03,0.36,0,5201,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1322,26.30,0.38,12,0.04,71.00,4885.00,3855,20240319,-51.57,1820,20241209,2.58,3855,-51.57,20240319,1820,2.58,20241209,3855,-51.57,20240319,1820,2.58,20241209,1.25,N,011280,500,354 억,,251528,N,N,0,N,00,N
20241210,090252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1835,10,2,0.55,8961930,4908,2.65,1825,1835,1825,2370,1278,1825,1826.24,0.36,0,865,1961,1892,1856,1787,1751,1875,1770,354,545,500,1160,1,1,70805940,1299,25.85,0.38,12,0.01,71.00,4885.00,3855,20240319,-52.40,1820,20241209,0.82,3855,-52.40,20240319,1820,0.82,20241209,3855,-52.40,20240319,1820,0.82,20241209,1.25,N,011280,500,354 억,,251528,N,N,0,N,00,N
20241209,160249,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1825,-90,5,-4.70,342346411,183956,53.59,1913,1925,1820,2485,1341,1915,1861.02,0.36,0,-3104,2005,1959,1931,1885,1857,1946,1872,354,570,500,1220,1,1,70805940,1292,25.70,0.37,12,0.26,71.00,4885.00,3855,20240319,-52.66,1820,20241209,0.27,3855,-52.66,20240319,1820,0.27,20241209,3855,-52.66,20240319,1820,0.27,20241209,1.28,N,011280,500,354 억,,254819,N,N,0,N,00,N
20241209,150251,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1848,-67,5,-3.50,304073996,163050,47.50,1913,1925,1848,2485,1341,1915,1864.91,0.36,0,-3629,2005,1959,1931,1885,1857,1946,1872,354,570,500,1220,1,1,70805940,1308,26.03,0.38,12,0.23,71.00,4885.00,3855,20240319,-52.06,1848,20241209,0.00,3855,-52.06,20240319,1848,0.00,20241209,3855,-52.06,20240319,1848,0.00,20241209,1.28,N,011280,500,354 억,,254819,N,N,0,N,00,N
20241209,140251,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1857,-58,5,-3.03,267127057,143095,41.68,1913,1925,1851,2485,1341,1915,1866.78,0.36,0,-3423,2005,1959,1931,1885,1857,1946,1872,354,570,500,1220,1,1,70805940,1315,26.15,0.38,12,0.20,71.00,4885.00,3855,20240319,-51.83,1851,20241209,0.32,3855,-51.83,20240319,1851,0.32,20241209,3855,-51.83,20240319,1851,0.32,20241209,1.28,N,011280,500,354 억,,254819,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 160252 57 100.00 KOSPI 종이.목재 N N N N N 1879 54 2 2.96 145889947 78084 42.12 1825 1893 1825 2370 1278 1825 1868.89 0.36 0 5010 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1330 26.46 0.38 12 0.11 71.00 4885.00 3855 20240319 -51.26 1820 20241209 3.24 3855 -51.26 20240319 1820 3.24 20241209 3855 -51.26 20240319 1820 3.24 20241209 1.25 N 011280 500 354 억 251528 N N 2 N 00 N
3 20241210 150251 57 100.00 KOSPI 종이.목재 N N N N N 1882 57 2 3.12 125813820 67405 36.36 1825 1893 1825 2370 1278 1825 1867.16 0.36 0 4737 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1333 26.51 0.39 12 0.10 71.00 4885.00 3855 20240319 -51.18 1820 20241209 3.41 3855 -51.18 20240319 1820 3.41 20241209 3855 -51.18 20240319 1820 3.41 20241209 1.25 N 011280 500 354 억 251528 N N 0 N 00 N
4 20241210 140251 57 100.00 KOSPI 종이.목재 N N N N N 1883 58 2 3.18 117503689 62988 33.98 1825 1893 1825 2370 1278 1825 1866.15 0.36 0 4744 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1333 26.52 0.39 12 0.09 71.00 4885.00 3855 20240319 -51.15 1820 20241209 3.46 3855 -51.15 20240319 1820 3.46 20241209 3855 -51.15 20240319 1820 3.46 20241209 1.25 N 011280 500 354 억 251528 N N 0 N 00 N
5 20241210 130249 57 100.00 KOSPI 종이.목재 N N N N N 1882 57 2 3.12 104765033 56213 30.32 1825 1893 1825 2370 1278 1825 1864.42 0.36 0 3847 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1333 26.51 0.39 12 0.08 71.00 4885.00 3855 20240319 -51.18 1820 20241209 3.41 3855 -51.18 20240319 1820 3.41 20241209 3855 -51.18 20240319 1820 3.41 20241209 1.25 N 011280 500 354 억 251528 N N 0 N 00 N
6 20241210 120250 57 100.00 KOSPI 종이.목재 N N N N N 1891 66 2 3.62 66400856 35811 19.32 1825 1893 1825 2370 1278 1825 1855.04 0.36 0 8371 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1339 26.63 0.39 12 0.05 71.00 4885.00 3855 20240319 -50.95 1820 20241209 3.90 3855 -50.95 20240319 1820 3.90 20241209 3855 -50.95 20240319 1820 3.90 20241209 1.25 N 011280 500 354 억 251528 N N 0 N 00 N
7 20241210 110250 57 100.00 KOSPI 종이.목재 N N N N N 1873 48 2 2.63 58651158 31685 17.09 1825 1876 1825 2370 1278 1825 1851.92 0.36 0 8631 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1326 26.38 0.38 12 0.04 71.00 4885.00 3855 20240319 -51.41 1820 20241209 2.91 3855 -51.41 20240319 1820 2.91 20241209 3855 -51.41 20240319 1820 2.91 20241209 1.25 N 011280 500 354 억 251528 N N 0 N 00 N
8 20241210 100250 57 100.00 KOSPI 종이.목재 N N N N N 1867 42 2 2.30 46340257 25101 13.54 1825 1867 1825 2370 1278 1825 1847.03 0.36 0 5201 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1322 26.30 0.38 12 0.04 71.00 4885.00 3855 20240319 -51.57 1820 20241209 2.58 3855 -51.57 20240319 1820 2.58 20241209 3855 -51.57 20240319 1820 2.58 20241209 1.25 N 011280 500 354 억 251528 N N 0 N 00 N
9 20241210 090252 57 100.00 KOSPI 종이.목재 N N N N N 1835 10 2 0.55 8961930 4908 2.65 1825 1835 1825 2370 1278 1825 1826.24 0.36 0 865 1961 1892 1856 1787 1751 1875 1770 354 545 500 1160 1 1 70805940 1299 25.85 0.38 12 0.01 71.00 4885.00 3855 20240319 -52.40 1820 20241209 0.82 3855 -52.40 20240319 1820 0.82 20241209 3855 -52.40 20240319 1820 0.82 20241209 1.25 N 011280 500 354 억 251528 N N 0 N 00 N
10 20241209 160249 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1825 -90 5 -4.70 342346411 183956 53.59 1913 1925 1820 2485 1341 1915 1861.02 0.36 0 -3104 2005 1959 1931 1885 1857 1946 1872 354 570 500 1220 1 1 70805940 1292 25.70 0.37 12 0.26 71.00 4885.00 3855 20240319 -52.66 1820 20241209 0.27 3855 -52.66 20240319 1820 0.27 20241209 3855 -52.66 20240319 1820 0.27 20241209 1.28 N 011280 500 354 억 254819 N N 0 N 00 N
11 20241209 150251 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1848 -67 5 -3.50 304073996 163050 47.50 1913 1925 1848 2485 1341 1915 1864.91 0.36 0 -3629 2005 1959 1931 1885 1857 1946 1872 354 570 500 1220 1 1 70805940 1308 26.03 0.38 12 0.23 71.00 4885.00 3855 20240319 -52.06 1848 20241209 0.00 3855 -52.06 20240319 1848 0.00 20241209 3855 -52.06 20240319 1848 0.00 20241209 1.28 N 011280 500 354 억 254819 N N 0 N 00 N
12 20241209 140251 57 100.00 KOSPI 신저가 종이.목재 N N N N N 1857 -58 5 -3.03 267127057 143095 41.68 1913 1925 1851 2485 1341 1915 1866.78 0.36 0 -3423 2005 1959 1931 1885 1857 1946 1872 354 570 500 1220 1 1 70805940 1315 26.15 0.38 12 0.20 71.00 4885.00 3855 20240319 -51.83 1851 20241209 0.32 3855 -51.83 20240319 1851 0.32 20241209 3855 -51.83 20240319 1851 0.32 20241209 1.28 N 011280 500 354 억 254819 N N 0 N 00 N