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
012690/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
20241210,160300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2875,155,2,5.70,2664384070,941712,111.17,2730,2900,2730,3535,1905,2720,2829.27,0.69,0,220430,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1051,11.50,1.29,12,2.58,250.00,2223.00,5930,20240605,-51.52,2590,20231226,11.00,5930,-51.52,20240605,2610,10.15,20240102,5930,-51.52,20240605,2590,11.00,20231226,4.45,N,012690,500,188 억,,252969,N,N,13,N,00,N
20241210,150259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2880,160,2,5.88,2569870185,908797,107.29,2730,2900,2730,3535,1905,2720,2827.77,0.69,0,205310,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1053,11.52,1.30,12,2.49,250.00,2223.00,5930,20240605,-51.43,2590,20231226,11.20,5930,-51.43,20240605,2610,10.34,20240102,5930,-51.43,20240605,2590,11.20,20231226,4.45,N,012690,500,188 억,,252969,N,N,1,N,00,N
20241210,140259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2855,135,2,4.96,1848113095,657957,77.67,2730,2870,2730,3535,1905,2720,2808.87,0.69,0,159087,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1044,11.42,1.28,12,1.80,250.00,2223.00,5930,20240605,-51.85,2590,20231226,10.23,5930,-51.85,20240605,2610,9.39,20240102,5930,-51.85,20240605,2590,10.23,20231226,4.45,N,012690,500,188 억,,252969,N,N,1,N,00,N
20241210,130258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2845,125,2,4.60,1568420515,559725,66.08,2730,2855,2730,3535,1905,2720,2802.13,0.69,0,134226,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1040,11.38,1.28,12,1.53,250.00,2223.00,5930,20240605,-52.02,2590,20231226,9.85,5930,-52.02,20240605,2610,9.00,20240102,5930,-52.02,20240605,2590,9.85,20231226,4.45,N,012690,500,188 억,,252969,N,N,1,N,00,N
20241210,120258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2825,105,2,3.86,1275872890,456392,53.88,2730,2840,2730,3535,1905,2720,2795.56,0.69,0,103649,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1033,11.30,1.27,12,1.25,250.00,2223.00,5930,20240605,-52.36,2590,20231226,9.07,5930,-52.36,20240605,2610,8.24,20240102,5930,-52.36,20240605,2590,9.07,20231226,4.45,N,012690,500,188 억,,252969,N,N,1,N,00,N
20241210,110259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2820,100,2,3.68,856218385,307932,36.35,2730,2835,2730,3535,1905,2720,2780.54,0.69,0,85177,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1031,11.28,1.27,12,0.84,250.00,2223.00,5930,20240605,-52.45,2590,20231226,8.88,5930,-52.45,20240605,2610,8.05,20240102,5930,-52.45,20240605,2590,8.88,20231226,4.45,N,012690,500,188 억,,252969,N,N,1,N,00,N
20241210,100259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2795,75,2,2.76,638276365,230206,27.18,2730,2835,2730,3535,1905,2720,2772.63,0.69,0,71180,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1022,11.18,1.26,12,0.63,250.00,2223.00,5930,20240605,-52.87,2590,20231226,7.92,5930,-52.87,20240605,2610,7.09,20240102,5930,-52.87,20240605,2590,7.92,20231226,4.45,N,012690,500,188 억,,252969,N,N,1,N,00,N
20241210,090301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2760,40,2,1.47,137623665,50024,5.91,2730,2790,2730,3535,1905,2720,2751.15,0.69,0,26058,2876,2797,2726,2647,2576,2837,2687,189,815,500,1630,5,1,36571255,1009,11.04,1.24,12,0.14,250.00,2223.00,5930,20240605,-53.46,2590,20231226,6.56,5930,-53.46,20240605,2610,5.75,20240102,5930,-53.46,20240605,2590,6.56,20231226,4.45,N,012690,500,188 억,,252969,N,N,1,N,00,N
20241209,160257,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,-30,5,-1.09,2273329115,828196,94.55,2705,2805,2655,3575,1925,2750,2744.91,0.67,0,13737,2863,2806,2738,2681,2613,2835,2710,189,825,500,1650,5,1,36571255,995,10.88,1.22,12,2.26,250.00,2223.00,5930,20240605,-54.13,2590,20231226,5.02,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,4.52,N,012690,500,188 억,,243797,N,N,1,N,00,N
20241209,150259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2745,-5,5,-0.18,2176555735,792650,90.49,2705,2805,2655,3575,1925,2750,2745.91,0.67,0,8671,2863,2806,2738,2681,2613,2835,2710,189,825,500,1650,5,1,36571255,1004,10.98,1.23,12,2.17,250.00,2223.00,5930,20240605,-53.71,2590,20231226,5.98,5930,-53.71,20240605,2610,5.17,20240102,5930,-53.71,20240605,2590,5.98,20231226,4.52,N,012690,500,188 억,,243797,N,N,0,N,00,N
20241209,140259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2715,-35,5,-1.27,1823981365,662968,75.69,2705,2805,2655,3575,1925,2750,2751.24,0.67,0,17948,2863,2806,2738,2681,2613,2835,2710,189,825,500,1650,5,1,36571255,993,10.86,1.22,12,1.81,250.00,2223.00,5930,20240605,-54.22,2590,20231226,4.83,5930,-54.22,20240605,2610,4.02,20240102,5930,-54.22,20240605,2590,4.83,20231226,4.52,N,012690,500,188 억,,243797,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 160300 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2875 155 2 5.70 2664384070 941712 111.17 2730 2900 2730 3535 1905 2720 2829.27 0.69 0 220430 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1051 11.50 1.29 12 2.58 250.00 2223.00 5930 20240605 -51.52 2590 20231226 11.00 5930 -51.52 20240605 2610 10.15 20240102 5930 -51.52 20240605 2590 11.00 20231226 4.45 N 012690 500 188 억 252969 N N 13 N 00 N
3 20241210 150259 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2880 160 2 5.88 2569870185 908797 107.29 2730 2900 2730 3535 1905 2720 2827.77 0.69 0 205310 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1053 11.52 1.30 12 2.49 250.00 2223.00 5930 20240605 -51.43 2590 20231226 11.20 5930 -51.43 20240605 2610 10.34 20240102 5930 -51.43 20240605 2590 11.20 20231226 4.45 N 012690 500 188 억 252969 N N 1 N 00 N
4 20241210 140259 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2855 135 2 4.96 1848113095 657957 77.67 2730 2870 2730 3535 1905 2720 2808.87 0.69 0 159087 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1044 11.42 1.28 12 1.80 250.00 2223.00 5930 20240605 -51.85 2590 20231226 10.23 5930 -51.85 20240605 2610 9.39 20240102 5930 -51.85 20240605 2590 10.23 20231226 4.45 N 012690 500 188 억 252969 N N 1 N 00 N
5 20241210 130258 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2845 125 2 4.60 1568420515 559725 66.08 2730 2855 2730 3535 1905 2720 2802.13 0.69 0 134226 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1040 11.38 1.28 12 1.53 250.00 2223.00 5930 20240605 -52.02 2590 20231226 9.85 5930 -52.02 20240605 2610 9.00 20240102 5930 -52.02 20240605 2590 9.85 20231226 4.45 N 012690 500 188 억 252969 N N 1 N 00 N
6 20241210 120258 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2825 105 2 3.86 1275872890 456392 53.88 2730 2840 2730 3535 1905 2720 2795.56 0.69 0 103649 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1033 11.30 1.27 12 1.25 250.00 2223.00 5930 20240605 -52.36 2590 20231226 9.07 5930 -52.36 20240605 2610 8.24 20240102 5930 -52.36 20240605 2590 9.07 20231226 4.45 N 012690 500 188 억 252969 N N 1 N 00 N
7 20241210 110259 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2820 100 2 3.68 856218385 307932 36.35 2730 2835 2730 3535 1905 2720 2780.54 0.69 0 85177 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1031 11.28 1.27 12 0.84 250.00 2223.00 5930 20240605 -52.45 2590 20231226 8.88 5930 -52.45 20240605 2610 8.05 20240102 5930 -52.45 20240605 2590 8.88 20231226 4.45 N 012690 500 188 억 252969 N N 1 N 00 N
8 20241210 100259 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2795 75 2 2.76 638276365 230206 27.18 2730 2835 2730 3535 1905 2720 2772.63 0.69 0 71180 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1022 11.18 1.26 12 0.63 250.00 2223.00 5930 20240605 -52.87 2590 20231226 7.92 5930 -52.87 20240605 2610 7.09 20240102 5930 -52.87 20240605 2590 7.92 20231226 4.45 N 012690 500 188 억 252969 N N 1 N 00 N
9 20241210 090301 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2760 40 2 1.47 137623665 50024 5.91 2730 2790 2730 3535 1905 2720 2751.15 0.69 0 26058 2876 2797 2726 2647 2576 2837 2687 189 815 500 1630 5 1 36571255 1009 11.04 1.24 12 0.14 250.00 2223.00 5930 20240605 -53.46 2590 20231226 6.56 5930 -53.46 20240605 2610 5.75 20240102 5930 -53.46 20240605 2590 6.56 20231226 4.45 N 012690 500 188 억 252969 N N 1 N 00 N
10 20241209 160257 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2720 -30 5 -1.09 2273329115 828196 94.55 2705 2805 2655 3575 1925 2750 2744.91 0.67 0 13737 2863 2806 2738 2681 2613 2835 2710 189 825 500 1650 5 1 36571255 995 10.88 1.22 12 2.26 250.00 2223.00 5930 20240605 -54.13 2590 20231226 5.02 5930 -54.13 20240605 2610 4.21 20240102 5930 -54.13 20240605 2590 5.02 20231226 4.52 N 012690 500 188 억 243797 N N 1 N 00 N
11 20241209 150259 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2745 -5 5 -0.18 2176555735 792650 90.49 2705 2805 2655 3575 1925 2750 2745.91 0.67 0 8671 2863 2806 2738 2681 2613 2835 2710 189 825 500 1650 5 1 36571255 1004 10.98 1.23 12 2.17 250.00 2223.00 5930 20240605 -53.71 2590 20231226 5.98 5930 -53.71 20240605 2610 5.17 20240102 5930 -53.71 20240605 2590 5.98 20231226 4.52 N 012690 500 188 억 243797 N N 0 N 00 N
12 20241209 140259 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2715 -35 5 -1.27 1823981365 662968 75.69 2705 2805 2655 3575 1925 2750 2751.24 0.67 0 17948 2863 2806 2738 2681 2613 2835 2710 189 825 500 1650 5 1 36571255 993 10.86 1.22 12 1.81 250.00 2223.00 5930 20240605 -54.22 2590 20231226 4.83 5930 -54.22 20240605 2610 4.02 20240102 5930 -54.22 20240605 2590 4.83 20231226 4.52 N 012690 500 188 억 243797 N N 0 N 00 N