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
014160/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
20241210,160306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1024,25,2,2.50,1521552408,1483288,62.36,997,1055,995,1298,700,999,1025.80,0.98,0,96237,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1110,14.03,0.57,12,1.37,73.00,1786.00,2120,20240325,-51.70,927,20241115,10.46,2120,-51.70,20240325,927,10.46,20241115,2120,-51.70,20240325,927,10.46,20241115,1.36,N,014160,500,541 억,,1060154,N,N,4,N,00,N
20241210,150305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1022,23,2,2.30,1422271069,1386259,58.28,997,1055,995,1298,700,999,1025.98,0.98,0,84809,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1108,14.00,0.57,12,1.28,73.00,1786.00,2120,20240325,-51.79,927,20241115,10.25,2120,-51.79,20240325,927,10.25,20241115,2120,-51.79,20240325,927,10.25,20241115,1.36,N,014160,500,541 억,,1060154,N,N,0,N,00,N
20241210,140306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1018,19,2,1.90,1341544175,1307218,54.96,997,1055,995,1298,700,999,1026.26,0.98,0,71670,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1103,13.95,0.57,12,1.21,73.00,1786.00,2120,20240325,-51.98,927,20241115,9.82,2120,-51.98,20240325,927,9.82,20241115,2120,-51.98,20240325,927,9.82,20241115,1.36,N,014160,500,541 억,,1060154,N,N,0,N,00,N
20241210,130304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1017,18,2,1.80,1286001153,1252529,52.66,997,1055,995,1298,700,999,1026.72,0.98,0,73118,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1102,13.93,0.57,12,1.16,73.00,1786.00,2120,20240325,-52.03,927,20241115,9.71,2120,-52.03,20240325,927,9.71,20241115,2120,-52.03,20240325,927,9.71,20241115,1.36,N,014160,500,541 억,,1060154,N,N,0,N,00,N
20241210,120304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1022,23,2,2.30,1171888772,1140077,47.93,997,1055,995,1298,700,999,1027.90,0.98,0,85976,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1108,14.00,0.57,12,1.05,73.00,1786.00,2120,20240325,-51.79,927,20241115,10.25,2120,-51.79,20240325,927,10.25,20241115,2120,-51.79,20240325,927,10.25,20241115,1.36,N,014160,500,541 억,,1060154,N,N,0,N,00,N
20241210,110305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1019,20,2,2.00,1055088066,1025633,43.12,997,1055,995,1298,700,999,1028.72,0.98,0,76585,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1105,13.96,0.57,12,0.95,73.00,1786.00,2120,20240325,-51.93,927,20241115,9.92,2120,-51.93,20240325,927,9.92,20241115,2120,-51.93,20240325,927,9.92,20241115,1.36,N,014160,500,541 억,,1060154,N,N,0,N,00,N
20241210,100305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1033,34,2,3.40,549734593,540752,22.74,997,1040,995,1298,700,999,1016.61,0.98,0,62388,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1120,14.15,0.58,12,0.50,73.00,1786.00,2120,20240325,-51.27,927,20241115,11.43,2120,-51.27,20240325,927,11.43,20241115,2120,-51.27,20240325,927,11.43,20241115,1.36,N,014160,500,541 억,,1060154,N,N,0,N,00,N
20241210,090307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1003,4,2,0.40,41516317,41541,1.75,997,1014,995,1298,700,999,999.41,0.98,0,10502,1086,1042,997,953,908,1064,975,542,299,500,630,1,1,108394549,1087,13.74,0.56,12,0.04,73.00,1786.00,2120,20240325,-52.69,927,20241115,8.20,2120,-52.69,20240325,927,8.20,20241115,2120,-52.69,20240325,927,8.20,20241115,1.36,N,014160,500,541 억,,1060154,N,N,0,N,00,N
20241209,160303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,999,12,2,1.22,2323127760,2288205,148.32,965,1041,952,1283,691,987,1015.28,0.92,0,75384,1069,1028,993,952,917,1048,972,542,296,500,630,1,1,108394549,1083,13.68,0.56,12,2.11,73.00,1786.00,2120,20240325,-52.88,927,20241115,7.77,2120,-52.88,20240325,927,7.77,20241115,2120,-52.88,20240325,927,7.77,20241115,1.39,N,014160,500,541 억,,998283,N,N,0,N,00,N
20241209,150305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1003,16,2,1.62,2231212744,2196723,142.39,965,1041,952,1283,691,987,1015.70,0.92,0,64922,1069,1028,993,952,917,1048,972,542,296,500,630,1,1,108394549,1087,13.74,0.56,12,2.03,73.00,1786.00,2120,20240325,-52.69,927,20241115,8.20,2120,-52.69,20240325,927,8.20,20241115,2120,-52.69,20240325,927,8.20,20241115,1.39,N,014160,500,541 억,,998283,N,N,0,N,00,N
20241209,140305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1026,39,2,3.95,2081632660,2048939,132.81,965,1041,952,1283,691,987,1015.96,0.92,0,59674,1069,1028,993,952,917,1048,972,542,296,500,630,1,1,108394549,1112,14.05,0.57,12,1.89,73.00,1786.00,2120,20240325,-51.60,927,20241115,10.68,2120,-51.60,20240325,927,10.68,20241115,2120,-51.60,20240325,927,10.68,20241115,1.39,N,014160,500,541 억,,998283,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 160306 57 100.00 KOSPI 종이.목재 N N N N N 1024 25 2 2.50 1521552408 1483288 62.36 997 1055 995 1298 700 999 1025.80 0.98 0 96237 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1110 14.03 0.57 12 1.37 73.00 1786.00 2120 20240325 -51.70 927 20241115 10.46 2120 -51.70 20240325 927 10.46 20241115 2120 -51.70 20240325 927 10.46 20241115 1.36 N 014160 500 541 억 1060154 N N 4 N 00 N
3 20241210 150305 57 100.00 KOSPI 종이.목재 N N N N N 1022 23 2 2.30 1422271069 1386259 58.28 997 1055 995 1298 700 999 1025.98 0.98 0 84809 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1108 14.00 0.57 12 1.28 73.00 1786.00 2120 20240325 -51.79 927 20241115 10.25 2120 -51.79 20240325 927 10.25 20241115 2120 -51.79 20240325 927 10.25 20241115 1.36 N 014160 500 541 억 1060154 N N 0 N 00 N
4 20241210 140306 57 100.00 KOSPI 종이.목재 N N N N N 1018 19 2 1.90 1341544175 1307218 54.96 997 1055 995 1298 700 999 1026.26 0.98 0 71670 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1103 13.95 0.57 12 1.21 73.00 1786.00 2120 20240325 -51.98 927 20241115 9.82 2120 -51.98 20240325 927 9.82 20241115 2120 -51.98 20240325 927 9.82 20241115 1.36 N 014160 500 541 억 1060154 N N 0 N 00 N
5 20241210 130304 57 100.00 KOSPI 종이.목재 N N N N N 1017 18 2 1.80 1286001153 1252529 52.66 997 1055 995 1298 700 999 1026.72 0.98 0 73118 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1102 13.93 0.57 12 1.16 73.00 1786.00 2120 20240325 -52.03 927 20241115 9.71 2120 -52.03 20240325 927 9.71 20241115 2120 -52.03 20240325 927 9.71 20241115 1.36 N 014160 500 541 억 1060154 N N 0 N 00 N
6 20241210 120304 57 100.00 KOSPI 종이.목재 N N N N N 1022 23 2 2.30 1171888772 1140077 47.93 997 1055 995 1298 700 999 1027.90 0.98 0 85976 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1108 14.00 0.57 12 1.05 73.00 1786.00 2120 20240325 -51.79 927 20241115 10.25 2120 -51.79 20240325 927 10.25 20241115 2120 -51.79 20240325 927 10.25 20241115 1.36 N 014160 500 541 억 1060154 N N 0 N 00 N
7 20241210 110305 57 100.00 KOSPI 종이.목재 N N N N N 1019 20 2 2.00 1055088066 1025633 43.12 997 1055 995 1298 700 999 1028.72 0.98 0 76585 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1105 13.96 0.57 12 0.95 73.00 1786.00 2120 20240325 -51.93 927 20241115 9.92 2120 -51.93 20240325 927 9.92 20241115 2120 -51.93 20240325 927 9.92 20241115 1.36 N 014160 500 541 억 1060154 N N 0 N 00 N
8 20241210 100305 57 100.00 KOSPI 종이.목재 N N N N N 1033 34 2 3.40 549734593 540752 22.74 997 1040 995 1298 700 999 1016.61 0.98 0 62388 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1120 14.15 0.58 12 0.50 73.00 1786.00 2120 20240325 -51.27 927 20241115 11.43 2120 -51.27 20240325 927 11.43 20241115 2120 -51.27 20240325 927 11.43 20241115 1.36 N 014160 500 541 억 1060154 N N 0 N 00 N
9 20241210 090307 57 100.00 KOSPI 종이.목재 N N N N N 1003 4 2 0.40 41516317 41541 1.75 997 1014 995 1298 700 999 999.41 0.98 0 10502 1086 1042 997 953 908 1064 975 542 299 500 630 1 1 108394549 1087 13.74 0.56 12 0.04 73.00 1786.00 2120 20240325 -52.69 927 20241115 8.20 2120 -52.69 20240325 927 8.20 20241115 2120 -52.69 20240325 927 8.20 20241115 1.36 N 014160 500 541 억 1060154 N N 0 N 00 N
10 20241209 160303 57 100.00 KOSPI 종이.목재 N N N N N 999 12 2 1.22 2323127760 2288205 148.32 965 1041 952 1283 691 987 1015.28 0.92 0 75384 1069 1028 993 952 917 1048 972 542 296 500 630 1 1 108394549 1083 13.68 0.56 12 2.11 73.00 1786.00 2120 20240325 -52.88 927 20241115 7.77 2120 -52.88 20240325 927 7.77 20241115 2120 -52.88 20240325 927 7.77 20241115 1.39 N 014160 500 541 억 998283 N N 0 N 00 N
11 20241209 150305 57 100.00 KOSPI 종이.목재 N N N N N 1003 16 2 1.62 2231212744 2196723 142.39 965 1041 952 1283 691 987 1015.70 0.92 0 64922 1069 1028 993 952 917 1048 972 542 296 500 630 1 1 108394549 1087 13.74 0.56 12 2.03 73.00 1786.00 2120 20240325 -52.69 927 20241115 8.20 2120 -52.69 20240325 927 8.20 20241115 2120 -52.69 20240325 927 8.20 20241115 1.39 N 014160 500 541 억 998283 N N 0 N 00 N
12 20241209 140305 57 100.00 KOSPI 종이.목재 N N N N N 1026 39 2 3.95 2081632660 2048939 132.81 965 1041 952 1283 691 987 1015.96 0.92 0 59674 1069 1028 993 952 917 1048 972 542 296 500 630 1 1 108394549 1112 14.05 0.57 12 1.89 73.00 1786.00 2120 20240325 -51.60 927 20241115 10.68 2120 -51.60 20240325 927 10.68 20241115 2120 -51.60 20240325 927 10.68 20241115 1.39 N 014160 500 541 억 998283 N N 0 N 00 N