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
016590/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
20241210,160316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5890,150,2,2.61,188246270,32171,34.32,5740,5920,5740,7460,4020,5740,5851.43,3.15,0,7759,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2374,4.96,0.38,12,0.08,1188.00,15622.00,6620,20240206,-11.03,4800,20240805,22.71,6620,-11.03,20240206,4800,22.71,20240805,6620,-11.03,20240206,4800,22.71,20240805,0.09,N,016590,500,201 억,,1270515,N,N,1,N,00,N
20241210,150315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5820,80,2,1.39,182191890,31137,33.22,5740,5920,5740,7460,4020,5740,5851.30,3.15,0,7771,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2345,4.90,0.37,12,0.08,1188.00,15622.00,6620,20240206,-12.08,4800,20240805,21.25,6620,-12.08,20240206,4800,21.25,20240805,6620,-12.08,20240206,4800,21.25,20240805,0.09,N,016590,500,201 억,,1270515,N,N,0,N,00,N
20241210,140315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5830,90,2,1.57,172698310,29505,31.48,5740,5920,5740,7460,4020,5740,5853.19,3.15,0,7961,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2349,4.91,0.37,12,0.07,1188.00,15622.00,6620,20240206,-11.93,4800,20240805,21.46,6620,-11.93,20240206,4800,21.46,20240805,6620,-11.93,20240206,4800,21.46,20240805,0.09,N,016590,500,201 억,,1270515,N,N,0,N,00,N
20241210,130314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5870,130,2,2.26,163798590,27980,29.85,5740,5920,5740,7460,4020,5740,5854.13,3.15,0,7741,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2365,4.94,0.38,12,0.07,1188.00,15622.00,6620,20240206,-11.33,4800,20240805,22.29,6620,-11.33,20240206,4800,22.29,20240805,6620,-11.33,20240206,4800,22.29,20240805,0.09,N,016590,500,201 억,,1270515,N,N,0,N,00,N
20241210,120314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5910,170,2,2.96,148592030,25400,27.10,5740,5920,5740,7460,4020,5740,5850.08,3.15,0,8157,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2382,4.97,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.73,4800,20240805,23.12,6620,-10.73,20240206,4800,23.12,20240805,6620,-10.73,20240206,4800,23.12,20240805,0.09,N,016590,500,201 억,,1270515,N,N,0,N,00,N
20241210,110314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5860,120,2,2.09,124416790,21290,22.71,5740,5920,5740,7460,4020,5740,5843.91,3.15,0,6027,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2361,4.93,0.38,12,0.05,1188.00,15622.00,6620,20240206,-11.48,4800,20240805,22.08,6620,-11.48,20240206,4800,22.08,20240805,6620,-11.48,20240206,4800,22.08,20240805,0.09,N,016590,500,201 억,,1270515,N,N,0,N,00,N
20241210,100314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5800,60,2,1.05,37797390,6510,6.95,5740,5850,5740,7460,4020,5740,5806.05,3.15,0,1235,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2337,4.88,0.37,12,0.02,1188.00,15622.00,6620,20240206,-12.39,4800,20240805,20.83,6620,-12.39,20240206,4800,20.83,20240805,6620,-12.39,20240206,4800,20.83,20240805,0.09,N,016590,500,201 억,,1270515,N,N,0,N,00,N
20241210,090317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5800,60,2,1.05,4873640,845,0.90,5740,5800,5740,7460,4020,5740,5767.62,3.15,0,525,6180,5960,5750,5530,5320,6070,5640,201,1720,500,4130,10,1,40297820,2337,4.88,0.37,12,0.00,1188.00,15622.00,6620,20240206,-12.39,4800,20240805,20.83,6620,-12.39,20240206,4800,20.83,20240805,6620,-12.39,20240206,4800,20.83,20240805,0.09,N,016590,500,201 억,,1270515,N,N,0,N,00,N
20241209,160313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5740,230,2,4.17,531953600,93732,338.91,5540,5970,5540,7160,3860,5510,5706.83,3.14,0,7722,5703,5606,5503,5406,5303,5555,5355,201,1650,500,3960,10,1,40297820,2313,4.83,0.37,12,0.23,1188.00,15622.00,6620,20240206,-13.29,4800,20240805,19.58,6620,-13.29,20240206,4800,19.58,20240805,6620,-13.29,20240206,4800,19.58,20240805,0.08,N,016590,500,201 억,,1266838,N,N,0,N,00,N
20241209,150315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5680,170,2,3.09,517600750,91227,329.85,5540,5970,5540,7160,3860,5510,5706.08,3.14,0,7095,5703,5606,5503,5406,5303,5555,5355,201,1650,500,3960,10,1,40297820,2289,4.78,0.36,12,0.23,1188.00,15622.00,6620,20240206,-14.20,4800,20240805,18.33,6620,-14.20,20240206,4800,18.33,20240805,6620,-14.20,20240206,4800,18.33,20240805,0.08,N,016590,500,201 억,,1266838,N,N,0,N,00,N
20241209,140315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5730,220,2,3.99,474944490,83755,302.83,5540,5970,5540,7160,3860,5510,5705.78,3.14,0,6472,5703,5606,5503,5406,5303,5555,5355,201,1650,500,3960,10,1,40297820,2309,4.82,0.37,12,0.21,1188.00,15622.00,6620,20240206,-13.44,4800,20240805,19.38,6620,-13.44,20240206,4800,19.38,20240805,6620,-13.44,20240206,4800,19.38,20240805,0.08,N,016590,500,201 억,,1266838,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 160316 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5890 150 2 2.61 188246270 32171 34.32 5740 5920 5740 7460 4020 5740 5851.43 3.15 0 7759 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2374 4.96 0.38 12 0.08 1188.00 15622.00 6620 20240206 -11.03 4800 20240805 22.71 6620 -11.03 20240206 4800 22.71 20240805 6620 -11.03 20240206 4800 22.71 20240805 0.09 N 016590 500 201 억 1270515 N N 1 N 00 N
3 20241210 150315 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5820 80 2 1.39 182191890 31137 33.22 5740 5920 5740 7460 4020 5740 5851.30 3.15 0 7771 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2345 4.90 0.37 12 0.08 1188.00 15622.00 6620 20240206 -12.08 4800 20240805 21.25 6620 -12.08 20240206 4800 21.25 20240805 6620 -12.08 20240206 4800 21.25 20240805 0.09 N 016590 500 201 억 1270515 N N 0 N 00 N
4 20241210 140315 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5830 90 2 1.57 172698310 29505 31.48 5740 5920 5740 7460 4020 5740 5853.19 3.15 0 7961 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2349 4.91 0.37 12 0.07 1188.00 15622.00 6620 20240206 -11.93 4800 20240805 21.46 6620 -11.93 20240206 4800 21.46 20240805 6620 -11.93 20240206 4800 21.46 20240805 0.09 N 016590 500 201 억 1270515 N N 0 N 00 N
5 20241210 130314 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5870 130 2 2.26 163798590 27980 29.85 5740 5920 5740 7460 4020 5740 5854.13 3.15 0 7741 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2365 4.94 0.38 12 0.07 1188.00 15622.00 6620 20240206 -11.33 4800 20240805 22.29 6620 -11.33 20240206 4800 22.29 20240805 6620 -11.33 20240206 4800 22.29 20240805 0.09 N 016590 500 201 억 1270515 N N 0 N 00 N
6 20241210 120314 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5910 170 2 2.96 148592030 25400 27.10 5740 5920 5740 7460 4020 5740 5850.08 3.15 0 8157 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2382 4.97 0.38 12 0.06 1188.00 15622.00 6620 20240206 -10.73 4800 20240805 23.12 6620 -10.73 20240206 4800 23.12 20240805 6620 -10.73 20240206 4800 23.12 20240805 0.09 N 016590 500 201 억 1270515 N N 0 N 00 N
7 20241210 110314 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5860 120 2 2.09 124416790 21290 22.71 5740 5920 5740 7460 4020 5740 5843.91 3.15 0 6027 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2361 4.93 0.38 12 0.05 1188.00 15622.00 6620 20240206 -11.48 4800 20240805 22.08 6620 -11.48 20240206 4800 22.08 20240805 6620 -11.48 20240206 4800 22.08 20240805 0.09 N 016590 500 201 억 1270515 N N 0 N 00 N
8 20241210 100314 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5800 60 2 1.05 37797390 6510 6.95 5740 5850 5740 7460 4020 5740 5806.05 3.15 0 1235 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2337 4.88 0.37 12 0.02 1188.00 15622.00 6620 20240206 -12.39 4800 20240805 20.83 6620 -12.39 20240206 4800 20.83 20240805 6620 -12.39 20240206 4800 20.83 20240805 0.09 N 016590 500 201 억 1270515 N N 0 N 00 N
9 20241210 090317 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5800 60 2 1.05 4873640 845 0.90 5740 5800 5740 7460 4020 5740 5767.62 3.15 0 525 6180 5960 5750 5530 5320 6070 5640 201 1720 500 4130 10 1 40297820 2337 4.88 0.37 12 0.00 1188.00 15622.00 6620 20240206 -12.39 4800 20240805 20.83 6620 -12.39 20240206 4800 20.83 20240805 6620 -12.39 20240206 4800 20.83 20240805 0.09 N 016590 500 201 억 1270515 N N 0 N 00 N
10 20241209 160313 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5740 230 2 4.17 531953600 93732 338.91 5540 5970 5540 7160 3860 5510 5706.83 3.14 0 7722 5703 5606 5503 5406 5303 5555 5355 201 1650 500 3960 10 1 40297820 2313 4.83 0.37 12 0.23 1188.00 15622.00 6620 20240206 -13.29 4800 20240805 19.58 6620 -13.29 20240206 4800 19.58 20240805 6620 -13.29 20240206 4800 19.58 20240805 0.08 N 016590 500 201 억 1266838 N N 0 N 00 N
11 20241209 150315 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5680 170 2 3.09 517600750 91227 329.85 5540 5970 5540 7160 3860 5510 5706.08 3.14 0 7095 5703 5606 5503 5406 5303 5555 5355 201 1650 500 3960 10 1 40297820 2289 4.78 0.36 12 0.23 1188.00 15622.00 6620 20240206 -14.20 4800 20240805 18.33 6620 -14.20 20240206 4800 18.33 20240805 6620 -14.20 20240206 4800 18.33 20240805 0.08 N 016590 500 201 억 1266838 N N 0 N 00 N
12 20241209 140315 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5730 220 2 3.99 474944490 83755 302.83 5540 5970 5540 7160 3860 5510 5705.78 3.14 0 6472 5703 5606 5503 5406 5303 5555 5355 201 1650 500 3960 10 1 40297820 2309 4.82 0.37 12 0.21 1188.00 15622.00 6620 20240206 -13.44 4800 20240805 19.38 6620 -13.44 20240206 4800 19.38 20240805 6620 -13.44 20240206 4800 19.38 20240805 0.08 N 016590 500 201 억 1266838 N N 0 N 00 N