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
025750/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
20241210,160348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,590,13,2,2.25,139683953,237202,71.00,577,597,577,750,404,577,588.88,1.65,0,24874,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,475,-3.33,0.34,12,0.29,-177.00,1734.00,887,20240110,-33.48,569,20241209,3.69,887,-33.48,20240110,569,3.69,20241209,887,-33.48,20240110,569,3.69,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,3,N,00,N
20241210,150348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,594,17,2,2.95,137849945,234094,70.07,577,597,577,750,404,577,588.87,1.65,0,26995,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.29,-177.00,1734.00,887,20240110,-33.03,569,20241209,4.39,887,-33.03,20240110,569,4.39,20241209,887,-33.03,20240110,569,4.39,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,593,16,2,2.77,94464805,160550,48.06,577,597,577,750,404,577,588.38,1.65,0,15523,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,478,-3.35,0.34,12,0.20,-177.00,1734.00,887,20240110,-33.15,569,20241209,4.22,887,-33.15,20240110,569,4.22,20241209,887,-33.15,20240110,569,4.22,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,594,17,2,2.95,81594075,138863,41.57,577,597,577,750,404,577,587.59,1.65,0,14213,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.17,-177.00,1734.00,887,20240110,-33.03,569,20241209,4.39,887,-33.03,20240110,569,4.39,20241209,887,-33.03,20240110,569,4.39,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,120346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,595,18,2,3.12,76827200,130821,39.16,577,597,577,750,404,577,587.27,1.65,0,13308,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.16,-177.00,1734.00,887,20240110,-32.92,569,20241209,4.57,887,-32.92,20240110,569,4.57,20241209,887,-32.92,20240110,569,4.57,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,594,17,2,2.95,71873505,122495,36.67,577,595,577,750,404,577,586.75,1.65,0,13352,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.15,-177.00,1734.00,887,20240110,-33.03,569,20241209,4.39,887,-33.03,20240110,569,4.39,20241209,887,-33.03,20240110,569,4.39,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,590,13,2,2.25,50075596,85635,25.63,577,590,577,750,404,577,584.76,1.65,0,10407,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,475,-3.33,0.34,12,0.11,-177.00,1734.00,887,20240110,-33.48,569,20241209,3.69,887,-33.48,20240110,569,3.69,20241209,887,-33.48,20240110,569,3.69,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,582,5,2,0.87,11252617,19457,5.82,577,582,577,750,404,577,578.33,1.65,0,4371,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,469,-3.29,0.34,12,0.02,-177.00,1734.00,887,20240110,-34.39,569,20241209,2.28,887,-34.39,20240110,569,2.28,20241209,887,-34.39,20240110,569,2.28,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241209,160345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,577,-32,5,-5.25,193911674,333743,146.35,605,606,569,791,427,609,581.02,1.65,0,4388,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,465,-3.26,0.33,12,0.41,-177.00,1734.00,887,20240110,-34.95,569,20241209,1.41,887,-34.95,20240110,569,1.41,20241209,887,-34.95,20240110,569,1.41,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,150348,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,573,-36,5,-5.91,180384245,310058,135.96,605,606,569,791,427,609,581.78,1.65,0,5280,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,462,-3.24,0.33,12,0.38,-177.00,1734.00,887,20240110,-35.40,569,20241209,0.70,887,-35.40,20240110,569,0.70,20241209,887,-35.40,20240110,569,0.70,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,140347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,570,-39,5,-6.40,162870717,279569,122.59,605,606,569,791,427,609,582.58,1.65,0,2341,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,459,-3.22,0.33,12,0.35,-177.00,1734.00,887,20240110,-35.74,569,20241209,0.18,887,-35.74,20240110,569,0.18,20241209,887,-35.74,20240110,569,0.18,20241209,1.37,N,025750,1000,837 억,,1325482,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 160348 57 100.00 KOSPI 종이.목재 N N N N N 590 13 2 2.25 139683953 237202 71.00 577 597 577 750 404 577 588.88 1.65 0 24874 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 475 -3.33 0.34 12 0.29 -177.00 1734.00 887 20240110 -33.48 569 20241209 3.69 887 -33.48 20240110 569 3.69 20241209 887 -33.48 20240110 569 3.69 20241209 1.36 N 025750 1000 837 억 1329817 N N 3 N 00 N
3 20241210 150348 57 100.00 KOSPI 종이.목재 N N N N N 594 17 2 2.95 137849945 234094 70.07 577 597 577 750 404 577 588.87 1.65 0 26995 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 479 -3.36 0.34 12 0.29 -177.00 1734.00 887 20240110 -33.03 569 20241209 4.39 887 -33.03 20240110 569 4.39 20241209 887 -33.03 20240110 569 4.39 20241209 1.36 N 025750 1000 837 억 1329817 N N 0 N 00 N
4 20241210 140347 57 100.00 KOSPI 종이.목재 N N N N N 593 16 2 2.77 94464805 160550 48.06 577 597 577 750 404 577 588.38 1.65 0 15523 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 478 -3.35 0.34 12 0.20 -177.00 1734.00 887 20240110 -33.15 569 20241209 4.22 887 -33.15 20240110 569 4.22 20241209 887 -33.15 20240110 569 4.22 20241209 1.36 N 025750 1000 837 억 1329817 N N 0 N 00 N
5 20241210 130346 57 100.00 KOSPI 종이.목재 N N N N N 594 17 2 2.95 81594075 138863 41.57 577 597 577 750 404 577 587.59 1.65 0 14213 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 479 -3.36 0.34 12 0.17 -177.00 1734.00 887 20240110 -33.03 569 20241209 4.39 887 -33.03 20240110 569 4.39 20241209 887 -33.03 20240110 569 4.39 20241209 1.36 N 025750 1000 837 억 1329817 N N 0 N 00 N
6 20241210 120346 57 100.00 KOSPI 종이.목재 N N N N N 595 18 2 3.12 76827200 130821 39.16 577 597 577 750 404 577 587.27 1.65 0 13308 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 479 -3.36 0.34 12 0.16 -177.00 1734.00 887 20240110 -32.92 569 20241209 4.57 887 -32.92 20240110 569 4.57 20241209 887 -32.92 20240110 569 4.57 20241209 1.36 N 025750 1000 837 억 1329817 N N 0 N 00 N
7 20241210 110346 57 100.00 KOSPI 종이.목재 N N N N N 594 17 2 2.95 71873505 122495 36.67 577 595 577 750 404 577 586.75 1.65 0 13352 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 479 -3.36 0.34 12 0.15 -177.00 1734.00 887 20240110 -33.03 569 20241209 4.39 887 -33.03 20240110 569 4.39 20241209 887 -33.03 20240110 569 4.39 20241209 1.36 N 025750 1000 837 억 1329817 N N 0 N 00 N
8 20241210 100347 57 100.00 KOSPI 종이.목재 N N N N N 590 13 2 2.25 50075596 85635 25.63 577 590 577 750 404 577 584.76 1.65 0 10407 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 475 -3.33 0.34 12 0.11 -177.00 1734.00 887 20240110 -33.48 569 20241209 3.69 887 -33.48 20240110 569 3.69 20241209 887 -33.48 20240110 569 3.69 20241209 1.36 N 025750 1000 837 억 1329817 N N 0 N 00 N
9 20241210 090349 57 100.00 KOSPI 종이.목재 N N N N N 582 5 2 0.87 11252617 19457 5.82 577 582 577 750 404 577 578.33 1.65 0 4371 621 599 584 562 547 591 554 838 173 1000 410 1 1 80565149 469 -3.29 0.34 12 0.02 -177.00 1734.00 887 20240110 -34.39 569 20241209 2.28 887 -34.39 20240110 569 2.28 20241209 887 -34.39 20240110 569 2.28 20241209 1.36 N 025750 1000 837 억 1329817 N N 0 N 00 N
10 20241209 160345 57 100.00 KOSPI 신저가 종이.목재 N N N N N 577 -32 5 -5.25 193911674 333743 146.35 605 606 569 791 427 609 581.02 1.65 0 4388 635 622 610 597 585 616 591 838 182 1000 430 1 1 80565149 465 -3.26 0.33 12 0.41 -177.00 1734.00 887 20240110 -34.95 569 20241209 1.41 887 -34.95 20240110 569 1.41 20241209 887 -34.95 20240110 569 1.41 20241209 1.37 N 025750 1000 837 억 1325482 N N 0 N 00 N
11 20241209 150348 57 100.00 KOSPI 신저가 종이.목재 N N N N N 573 -36 5 -5.91 180384245 310058 135.96 605 606 569 791 427 609 581.78 1.65 0 5280 635 622 610 597 585 616 591 838 182 1000 430 1 1 80565149 462 -3.24 0.33 12 0.38 -177.00 1734.00 887 20240110 -35.40 569 20241209 0.70 887 -35.40 20240110 569 0.70 20241209 887 -35.40 20240110 569 0.70 20241209 1.37 N 025750 1000 837 억 1325482 N N 0 N 00 N
12 20241209 140347 57 100.00 KOSPI 신저가 종이.목재 N N N N N 570 -39 5 -6.40 162870717 279569 122.59 605 606 569 791 427 609 582.58 1.65 0 2341 635 622 610 597 585 616 591 838 182 1000 430 1 1 80565149 459 -3.22 0.33 12 0.35 -177.00 1734.00 887 20240110 -35.74 569 20241209 0.18 887 -35.74 20240110 569 0.18 20241209 887 -35.74 20240110 569 0.18 20241209 1.37 N 025750 1000 837 억 1325482 N N 0 N 00 N