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
027970/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
20241210,160354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,799,39,2,5.13,87724707,112032,28.25,760,799,760,988,532,760,783.03,0.04,0,38487,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1520,-1.35,0.35,12,0.06,-591.00,2306.00,1396,20241015,-42.77,740,20241209,7.97,1396,-42.77,20241015,740,7.97,20241209,1396,-42.77,20241015,740,7.97,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,5,N,00,N
20241210,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,29,2,3.82,71160047,91191,23.00,760,790,760,988,532,760,780.34,0.04,0,38972,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1501,-1.34,0.34,12,0.05,-591.00,2306.00,1396,20241015,-43.48,740,20241209,6.62,1396,-43.48,20241015,740,6.62,20241209,1396,-43.48,20241015,740,6.62,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,0,N,00,N
20241210,140354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,24,2,3.16,47876638,61577,15.53,760,790,760,988,532,760,777.51,0.04,0,15017,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1491,-1.33,0.34,12,0.03,-591.00,2306.00,1396,20241015,-43.84,740,20241209,5.95,1396,-43.84,20241015,740,5.95,20241209,1396,-43.84,20241015,740,5.95,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,0,N,00,N
20241210,130353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,24,2,3.16,46568146,59908,15.11,760,790,760,988,532,760,777.33,0.04,0,15042,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1491,-1.33,0.34,12,0.03,-591.00,2306.00,1396,20241015,-43.84,740,20241209,5.95,1396,-43.84,20241015,740,5.95,20241209,1396,-43.84,20241015,740,5.95,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,0,N,00,N
20241210,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,26,2,3.42,44606288,57403,14.48,760,790,760,988,532,760,777.07,0.04,0,16070,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1495,-1.33,0.34,12,0.03,-591.00,2306.00,1396,20241015,-43.70,740,20241209,6.22,1396,-43.70,20241015,740,6.22,20241209,1396,-43.70,20241015,740,6.22,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,0,N,00,N
20241210,110353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,782,22,2,2.89,39648601,51075,12.88,760,790,760,988,532,760,776.28,0.04,0,14922,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1487,-1.32,0.34,12,0.03,-591.00,2306.00,1396,20241015,-43.98,740,20241209,5.68,1396,-43.98,20241015,740,5.68,20241209,1396,-43.98,20241015,740,5.68,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,0,N,00,N
20241210,100353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,779,19,2,2.50,17856034,23158,5.84,760,780,760,988,532,760,771.05,0.04,0,7221,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1481,-1.32,0.34,12,0.01,-591.00,2306.00,1396,20241015,-44.20,740,20241209,5.27,1396,-44.20,20241015,740,5.27,20241209,1396,-44.20,20241015,740,5.27,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,0,N,00,N
20241210,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,1,2,0.13,617311,812,0.20,760,761,760,988,532,760,760.24,0.04,0,-78,812,786,763,737,714,774,725,1902,228,1000,540,1,1,190178237,1447,-1.29,0.33,12,0.00,-591.00,2306.00,1396,20241015,-45.49,740,20241209,2.84,1396,-45.49,20241015,740,2.84,20241209,1396,-45.49,20241015,740,2.84,20241209,0.49,N,027970,1000,1901 억,,73380,N,N,0,N,00,N
20241209,160351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,760,-35,5,-4.40,306184704,396550,158.04,785,789,740,1033,557,795,772.12,0.10,0,-153276,820,807,796,783,772,802,778,1902,238,1000,570,1,1,190178237,1445,-1.29,0.33,12,0.21,-591.00,2306.00,1396,20241015,-45.56,740,20241209,2.70,1396,-45.56,20241015,740,2.70,20241209,1396,-45.56,20241015,740,2.70,20241209,0.53,N,027970,1000,1901 억,,191055,N,N,0,N,00,N
20241209,150354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,747,-48,5,-6.04,279937091,361718,144.16,785,789,747,1033,557,795,773.91,0.10,0,-153774,820,807,796,783,772,802,778,1902,238,1000,570,1,1,190178237,1421,-1.26,0.32,12,0.19,-591.00,2306.00,1396,20241015,-46.49,747,20241209,0.00,1396,-46.49,20241015,747,0.00,20241209,1396,-46.49,20241015,747,0.00,20241209,0.53,N,027970,1000,1901 억,,191055,N,N,0,N,00,N
20241209,140353,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,754,-41,5,-5.16,263996111,340417,135.67,785,789,749,1033,557,795,775.51,0.10,0,-163819,820,807,796,783,772,802,778,1902,238,1000,570,1,1,190178237,1434,-1.28,0.33,12,0.18,-591.00,2306.00,1396,20241015,-45.99,749,20241209,0.67,1396,-45.99,20241015,749,0.67,20241209,1396,-45.99,20241015,749,0.67,20241209,0.53,N,027970,1000,1901 억,,191055,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 160354 57 100.00 KOSPI 종이.목재 N N N N N 799 39 2 5.13 87724707 112032 28.25 760 799 760 988 532 760 783.03 0.04 0 38487 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1520 -1.35 0.35 12 0.06 -591.00 2306.00 1396 20241015 -42.77 740 20241209 7.97 1396 -42.77 20241015 740 7.97 20241209 1396 -42.77 20241015 740 7.97 20241209 0.49 N 027970 1000 1901 억 73380 N N 5 N 00 N
3 20241210 150354 57 100.00 KOSPI 종이.목재 N N N N N 789 29 2 3.82 71160047 91191 23.00 760 790 760 988 532 760 780.34 0.04 0 38972 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1501 -1.34 0.34 12 0.05 -591.00 2306.00 1396 20241015 -43.48 740 20241209 6.62 1396 -43.48 20241015 740 6.62 20241209 1396 -43.48 20241015 740 6.62 20241209 0.49 N 027970 1000 1901 억 73380 N N 0 N 00 N
4 20241210 140354 57 100.00 KOSPI 종이.목재 N N N N N 784 24 2 3.16 47876638 61577 15.53 760 790 760 988 532 760 777.51 0.04 0 15017 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1491 -1.33 0.34 12 0.03 -591.00 2306.00 1396 20241015 -43.84 740 20241209 5.95 1396 -43.84 20241015 740 5.95 20241209 1396 -43.84 20241015 740 5.95 20241209 0.49 N 027970 1000 1901 억 73380 N N 0 N 00 N
5 20241210 130353 57 100.00 KOSPI 종이.목재 N N N N N 784 24 2 3.16 46568146 59908 15.11 760 790 760 988 532 760 777.33 0.04 0 15042 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1491 -1.33 0.34 12 0.03 -591.00 2306.00 1396 20241015 -43.84 740 20241209 5.95 1396 -43.84 20241015 740 5.95 20241209 1396 -43.84 20241015 740 5.95 20241209 0.49 N 027970 1000 1901 억 73380 N N 0 N 00 N
6 20241210 120353 57 100.00 KOSPI 종이.목재 N N N N N 786 26 2 3.42 44606288 57403 14.48 760 790 760 988 532 760 777.07 0.04 0 16070 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1495 -1.33 0.34 12 0.03 -591.00 2306.00 1396 20241015 -43.70 740 20241209 6.22 1396 -43.70 20241015 740 6.22 20241209 1396 -43.70 20241015 740 6.22 20241209 0.49 N 027970 1000 1901 억 73380 N N 0 N 00 N
7 20241210 110353 57 100.00 KOSPI 종이.목재 N N N N N 782 22 2 2.89 39648601 51075 12.88 760 790 760 988 532 760 776.28 0.04 0 14922 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1487 -1.32 0.34 12 0.03 -591.00 2306.00 1396 20241015 -43.98 740 20241209 5.68 1396 -43.98 20241015 740 5.68 20241209 1396 -43.98 20241015 740 5.68 20241209 0.49 N 027970 1000 1901 억 73380 N N 0 N 00 N
8 20241210 100353 57 100.00 KOSPI 종이.목재 N N N N N 779 19 2 2.50 17856034 23158 5.84 760 780 760 988 532 760 771.05 0.04 0 7221 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1481 -1.32 0.34 12 0.01 -591.00 2306.00 1396 20241015 -44.20 740 20241209 5.27 1396 -44.20 20241015 740 5.27 20241209 1396 -44.20 20241015 740 5.27 20241209 0.49 N 027970 1000 1901 억 73380 N N 0 N 00 N
9 20241210 090356 57 100.00 KOSPI 종이.목재 N N N N N 761 1 2 0.13 617311 812 0.20 760 761 760 988 532 760 760.24 0.04 0 -78 812 786 763 737 714 774 725 1902 228 1000 540 1 1 190178237 1447 -1.29 0.33 12 0.00 -591.00 2306.00 1396 20241015 -45.49 740 20241209 2.84 1396 -45.49 20241015 740 2.84 20241209 1396 -45.49 20241015 740 2.84 20241209 0.49 N 027970 1000 1901 억 73380 N N 0 N 00 N
10 20241209 160351 57 100.00 KOSPI 신저가 종이.목재 N N N N N 760 -35 5 -4.40 306184704 396550 158.04 785 789 740 1033 557 795 772.12 0.10 0 -153276 820 807 796 783 772 802 778 1902 238 1000 570 1 1 190178237 1445 -1.29 0.33 12 0.21 -591.00 2306.00 1396 20241015 -45.56 740 20241209 2.70 1396 -45.56 20241015 740 2.70 20241209 1396 -45.56 20241015 740 2.70 20241209 0.53 N 027970 1000 1901 억 191055 N N 0 N 00 N
11 20241209 150354 57 100.00 KOSPI 신저가 종이.목재 N N N N N 747 -48 5 -6.04 279937091 361718 144.16 785 789 747 1033 557 795 773.91 0.10 0 -153774 820 807 796 783 772 802 778 1902 238 1000 570 1 1 190178237 1421 -1.26 0.32 12 0.19 -591.00 2306.00 1396 20241015 -46.49 747 20241209 0.00 1396 -46.49 20241015 747 0.00 20241209 1396 -46.49 20241015 747 0.00 20241209 0.53 N 027970 1000 1901 억 191055 N N 0 N 00 N
12 20241209 140353 57 100.00 KOSPI 신저가 종이.목재 N N N N N 754 -41 5 -5.16 263996111 340417 135.67 785 789 749 1033 557 795 775.51 0.10 0 -163819 820 807 796 783 772 802 778 1902 238 1000 570 1 1 190178237 1434 -1.28 0.33 12 0.18 -591.00 2306.00 1396 20241015 -45.99 749 20241209 0.67 1396 -45.99 20241015 749 0.67 20241209 1396 -45.99 20241015 749 0.67 20241209 0.53 N 027970 1000 1901 억 191055 N N 0 N 00 N