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
213500/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
20241210,160924,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8560,10,2,0.12,568737350,66456,119.80,8520,8690,8510,11110,5990,8550,8558.10,6.02,0,3289,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2037,115.68,0.28,12,0.28,74.00,30431.00,11590,20240523,-26.14,8510,20241210,0.59,11590,-26.14,20240523,8510,0.59,20241210,11590,-26.14,20240523,8510,0.59,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,13,N,00,N
20241210,150926,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8560,10,2,0.12,546537290,63862,115.12,8520,8690,8510,11110,5990,8550,8558.10,6.02,0,3425,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2037,115.68,0.28,12,0.27,74.00,30431.00,11590,20240523,-26.14,8510,20241210,0.59,11590,-26.14,20240523,8510,0.59,20241210,11590,-26.14,20240523,8510,0.59,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,0,N,00,N
20241210,140926,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8560,10,2,0.12,472276220,55187,99.48,8520,8690,8510,11110,5990,8550,8557.74,6.02,0,2667,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2037,115.68,0.28,12,0.23,74.00,30431.00,11590,20240523,-26.14,8510,20241210,0.59,11590,-26.14,20240523,8510,0.59,20241210,11590,-26.14,20240523,8510,0.59,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,0,N,00,N
20241210,130926,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8540,-10,5,-0.12,394054320,46024,82.97,8520,8690,8510,11110,5990,8550,8561.93,6.02,0,1964,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2033,115.41,0.28,12,0.19,74.00,30431.00,11590,20240523,-26.32,8510,20241210,0.35,11590,-26.32,20240523,8510,0.35,20241210,11590,-26.32,20240523,8510,0.35,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,0,N,00,N
20241210,120925,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8550,0,3,0.00,277453880,32389,58.39,8520,8690,8510,11110,5990,8550,8566.30,6.02,0,1800,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2035,115.54,0.28,12,0.14,74.00,30431.00,11590,20240523,-26.23,8510,20241210,0.47,11590,-26.23,20240523,8510,0.47,20241210,11590,-26.23,20240523,8510,0.47,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,0,N,00,N
20241210,110925,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8550,0,3,0.00,180601010,21064,37.97,8520,8690,8510,11110,5990,8550,8573.92,6.02,0,1311,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2035,115.54,0.28,12,0.09,74.00,30431.00,11590,20240523,-26.23,8510,20241210,0.47,11590,-26.23,20240523,8510,0.47,20241210,11590,-26.23,20240523,8510,0.47,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,0,N,00,N
20241210,100925,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8570,20,2,0.23,85728250,9991,18.01,8520,8690,8510,11110,5990,8550,8580.55,6.02,0,2533,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2040,115.81,0.28,12,0.04,74.00,30431.00,11590,20240523,-26.06,8510,20241210,0.71,11590,-26.06,20240523,8510,0.71,20241210,11590,-26.06,20240523,8510,0.71,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,0,N,00,N
20241210,090931,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8600,50,2,0.58,18661410,2186,3.94,8520,8600,8510,11110,5990,8550,8536.78,6.02,0,1090,8923,8736,8623,8436,8323,8680,8380,1190,2560,5000,6490,10,1,23800576,2047,116.22,0.28,12,0.01,74.00,30431.00,11590,20240523,-25.80,8510,20241210,1.06,11590,-25.80,20240523,8510,1.06,20241210,11590,-25.80,20240523,8510,1.06,20241210,0.81,N,213500,5000,1190 억,,1431703,N,N,0,N,00,N
20241209,160922,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8550,-270,5,-3.06,478191030,55457,127.42,8640,8810,8510,11460,6180,8820,8622.77,6.01,0,3582,9086,8952,8796,8662,8506,9020,8730,1190,2640,5000,6700,10,1,23800576,2035,115.54,0.28,12,0.23,74.00,30431.00,11590,20240523,-26.23,8510,20241209,0.47,11590,-26.23,20240523,8510,0.47,20241209,11590,-26.23,20240523,8510,0.47,20241209,0.82,N,213500,5000,1190 억,,1430135,N,N,0,N,00,N
20241209,150923,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8570,-250,5,-2.83,417235240,48309,111.00,8640,8810,8550,11460,6180,8820,8636.80,6.01,0,3822,9086,8952,8796,8662,8506,9020,8730,1190,2640,5000,6700,10,1,23800576,2040,115.81,0.28,12,0.20,74.00,30431.00,11590,20240523,-26.06,8550,20241209,0.23,11590,-26.06,20240523,8550,0.23,20241209,11590,-26.06,20240523,8550,0.23,20241209,0.82,N,213500,5000,1190 억,,1430135,N,N,0,N,00,N
20241209,140924,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,8650,-170,5,-1.93,325545440,37634,86.47,8640,8810,8610,11460,6180,8820,8650.30,6.01,0,3383,9086,8952,8796,8662,8506,9020,8730,1190,2640,5000,6700,10,1,23800576,2059,116.89,0.28,12,0.16,74.00,30431.00,11590,20240523,-25.37,8610,20241209,0.46,11590,-25.37,20240523,8610,0.46,20241209,11590,-25.37,20240523,8610,0.46,20241209,0.82,N,213500,5000,1190 억,,1430135,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 160924 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8560 10 2 0.12 568737350 66456 119.80 8520 8690 8510 11110 5990 8550 8558.10 6.02 0 3289 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2037 115.68 0.28 12 0.28 74.00 30431.00 11590 20240523 -26.14 8510 20241210 0.59 11590 -26.14 20240523 8510 0.59 20241210 11590 -26.14 20240523 8510 0.59 20241210 0.81 N 213500 5000 1190 억 1431703 N N 13 N 00 N
3 20241210 150926 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8560 10 2 0.12 546537290 63862 115.12 8520 8690 8510 11110 5990 8550 8558.10 6.02 0 3425 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2037 115.68 0.28 12 0.27 74.00 30431.00 11590 20240523 -26.14 8510 20241210 0.59 11590 -26.14 20240523 8510 0.59 20241210 11590 -26.14 20240523 8510 0.59 20241210 0.81 N 213500 5000 1190 억 1431703 N N 0 N 00 N
4 20241210 140926 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8560 10 2 0.12 472276220 55187 99.48 8520 8690 8510 11110 5990 8550 8557.74 6.02 0 2667 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2037 115.68 0.28 12 0.23 74.00 30431.00 11590 20240523 -26.14 8510 20241210 0.59 11590 -26.14 20240523 8510 0.59 20241210 11590 -26.14 20240523 8510 0.59 20241210 0.81 N 213500 5000 1190 억 1431703 N N 0 N 00 N
5 20241210 130926 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8540 -10 5 -0.12 394054320 46024 82.97 8520 8690 8510 11110 5990 8550 8561.93 6.02 0 1964 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2033 115.41 0.28 12 0.19 74.00 30431.00 11590 20240523 -26.32 8510 20241210 0.35 11590 -26.32 20240523 8510 0.35 20241210 11590 -26.32 20240523 8510 0.35 20241210 0.81 N 213500 5000 1190 억 1431703 N N 0 N 00 N
6 20241210 120925 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8550 0 3 0.00 277453880 32389 58.39 8520 8690 8510 11110 5990 8550 8566.30 6.02 0 1800 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2035 115.54 0.28 12 0.14 74.00 30431.00 11590 20240523 -26.23 8510 20241210 0.47 11590 -26.23 20240523 8510 0.47 20241210 11590 -26.23 20240523 8510 0.47 20241210 0.81 N 213500 5000 1190 억 1431703 N N 0 N 00 N
7 20241210 110925 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8550 0 3 0.00 180601010 21064 37.97 8520 8690 8510 11110 5990 8550 8573.92 6.02 0 1311 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2035 115.54 0.28 12 0.09 74.00 30431.00 11590 20240523 -26.23 8510 20241210 0.47 11590 -26.23 20240523 8510 0.47 20241210 11590 -26.23 20240523 8510 0.47 20241210 0.81 N 213500 5000 1190 억 1431703 N N 0 N 00 N
8 20241210 100925 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8570 20 2 0.23 85728250 9991 18.01 8520 8690 8510 11110 5990 8550 8580.55 6.02 0 2533 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2040 115.81 0.28 12 0.04 74.00 30431.00 11590 20240523 -26.06 8510 20241210 0.71 11590 -26.06 20240523 8510 0.71 20241210 11590 -26.06 20240523 8510 0.71 20241210 0.81 N 213500 5000 1190 억 1431703 N N 0 N 00 N
9 20241210 090931 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8600 50 2 0.58 18661410 2186 3.94 8520 8600 8510 11110 5990 8550 8536.78 6.02 0 1090 8923 8736 8623 8436 8323 8680 8380 1190 2560 5000 6490 10 1 23800576 2047 116.22 0.28 12 0.01 74.00 30431.00 11590 20240523 -25.80 8510 20241210 1.06 11590 -25.80 20240523 8510 1.06 20241210 11590 -25.80 20240523 8510 1.06 20241210 0.81 N 213500 5000 1190 억 1431703 N N 0 N 00 N
10 20241209 160922 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8550 -270 5 -3.06 478191030 55457 127.42 8640 8810 8510 11460 6180 8820 8622.77 6.01 0 3582 9086 8952 8796 8662 8506 9020 8730 1190 2640 5000 6700 10 1 23800576 2035 115.54 0.28 12 0.23 74.00 30431.00 11590 20240523 -26.23 8510 20241209 0.47 11590 -26.23 20240523 8510 0.47 20241209 11590 -26.23 20240523 8510 0.47 20241209 0.82 N 213500 5000 1190 억 1430135 N N 0 N 00 N
11 20241209 150923 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8570 -250 5 -2.83 417235240 48309 111.00 8640 8810 8550 11460 6180 8820 8636.80 6.01 0 3822 9086 8952 8796 8662 8506 9020 8730 1190 2640 5000 6700 10 1 23800576 2040 115.81 0.28 12 0.20 74.00 30431.00 11590 20240523 -26.06 8550 20241209 0.23 11590 -26.06 20240523 8550 0.23 20241209 11590 -26.06 20240523 8550 0.23 20241209 0.82 N 213500 5000 1190 억 1430135 N N 0 N 00 N
12 20241209 140924 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 8650 -170 5 -1.93 325545440 37634 86.47 8640 8810 8610 11460 6180 8820 8650.30 6.01 0 3383 9086 8952 8796 8662 8506 9020 8730 1190 2640 5000 6700 10 1 23800576 2059 116.89 0.28 12 0.16 74.00 30431.00 11590 20240523 -25.37 8610 20241209 0.46 11590 -25.37 20240523 8610 0.46 20241209 11590 -25.37 20240523 8610 0.46 20241209 0.82 N 213500 5000 1190 억 1430135 N N 0 N 00 N