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
446070/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
20241210,161239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3540,145,2,4.27,194006440,55539,35.79,3395,3590,3395,4410,2380,3395,3493.16,0.69,0,6773,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,376,43.70,0.20,12,0.52,81.00,18090.00,9100,20231201,-61.10,3305,20241209,7.11,7400,-52.16,20240102,3305,7.11,20241209,8200,-56.83,20231211,3305,7.11,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241210,151241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3545,150,2,4.42,184742830,52922,34.11,3395,3590,3395,4410,2380,3395,3490.85,0.69,0,7483,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,376,43.77,0.20,12,0.50,81.00,18090.00,9100,20231201,-61.04,3305,20241209,7.26,7400,-52.09,20240102,3305,7.26,20241209,8200,-56.77,20231211,3305,7.26,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241210,141241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3505,110,2,3.24,178462515,51136,32.96,3395,3590,3395,4410,2380,3395,3489.96,0.69,0,7407,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,372,43.27,0.19,12,0.48,81.00,18090.00,9100,20231201,-61.48,3305,20241209,6.05,7400,-52.64,20240102,3305,6.05,20241209,8200,-57.26,20231211,3305,6.05,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241210,131243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3505,110,2,3.24,177962195,50992,32.86,3395,3590,3395,4410,2380,3395,3490.00,0.69,0,7395,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,372,43.27,0.19,12,0.48,81.00,18090.00,9100,20231201,-61.48,3305,20241209,6.05,7400,-52.64,20240102,3305,6.05,20241209,8200,-57.26,20231211,3305,6.05,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241210,121240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3580,185,2,5.45,151053835,43283,27.89,3395,3590,3395,4410,2380,3395,3489.91,0.69,0,4213,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,380,44.20,0.20,12,0.41,81.00,18090.00,9100,20231201,-60.66,3305,20241209,8.32,7400,-51.62,20240102,3305,8.32,20241209,8200,-56.34,20231211,3305,8.32,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241210,111240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3480,85,2,2.50,91034525,26321,16.96,3395,3520,3395,4410,2380,3395,3458.63,0.69,0,4916,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,369,42.96,0.19,12,0.25,81.00,18090.00,9100,20231201,-61.76,3305,20241209,5.30,7400,-52.97,20240102,3305,5.30,20241209,8200,-57.56,20231211,3305,5.30,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241210,101241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3495,100,2,2.95,26961835,7842,5.05,3395,3520,3395,4410,2380,3395,3438.13,0.69,0,918,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,371,43.15,0.19,12,0.07,81.00,18090.00,9100,20231201,-61.59,3305,20241209,5.75,7400,-52.77,20240102,3305,5.75,20241209,8200,-57.38,20231211,3305,5.75,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241210,091249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3405,10,2,0.29,9925805,2916,1.88,3395,3440,3395,4410,2380,3395,3403.91,0.69,0,1326,3961,3677,3491,3207,3021,3585,3115,106,1015,1000,2370,5,1,10611215,361,42.04,0.19,12,0.03,81.00,18090.00,9100,20231201,-62.58,3305,20241209,3.03,7400,-53.99,20240102,3305,3.03,20241209,8200,-58.48,20231211,3305,3.03,20241209,2.57,N,446070,1000,106 억,,73492,N,N,0,N,00,N
20241209,161236,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,3395,-415,5,-10.89,542546935,155141,64.85,3635,3775,3305,4950,2670,3810,3497.13,0.66,0,9356,4263,4036,3828,3601,3393,4150,3715,106,1140,1000,2660,5,1,10611215,360,41.91,0.19,12,1.46,81.00,18090.00,9100,20231201,-62.69,3305,20241209,2.72,7400,-54.12,20240102,3305,2.72,20241209,8200,-58.60,20231211,3305,2.72,20241209,2.58,N,446070,1000,106 억,,69705,N,N,0,N,00,N
20241209,151239,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,3440,-370,5,-9.71,507502485,144797,60.53,3635,3775,3305,4950,2670,3810,3504.92,0.66,0,9585,4263,4036,3828,3601,3393,4150,3715,106,1140,1000,2660,5,1,10611215,365,42.47,0.19,12,1.36,81.00,18090.00,9100,20231201,-62.20,3305,20241209,4.08,7400,-53.51,20240102,3305,4.08,20241209,8200,-58.05,20231211,3305,4.08,20241209,2.58,N,446070,1000,106 억,,69705,N,N,0,N,00,N
20241209,141236,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,3400,-410,5,-10.76,479797210,136711,57.15,3635,3775,3305,4950,2670,3810,3509.57,0.66,0,9864,4263,4036,3828,3601,3393,4150,3715,106,1140,1000,2660,5,1,10611215,361,41.98,0.19,12,1.29,81.00,18090.00,9100,20231201,-62.64,3305,20241209,2.87,7400,-54.05,20240102,3305,2.87,20241209,8200,-58.54,20231211,3305,2.87,20241209,2.58,N,446070,1000,106 억,,69705,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 161239 57 100.00 KOSPI 종이.목재 N N N N N 3540 145 2 4.27 194006440 55539 35.79 3395 3590 3395 4410 2380 3395 3493.16 0.69 0 6773 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 376 43.70 0.20 12 0.52 81.00 18090.00 9100 20231201 -61.10 3305 20241209 7.11 7400 -52.16 20240102 3305 7.11 20241209 8200 -56.83 20231211 3305 7.11 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
3 20241210 151241 57 100.00 KOSPI 종이.목재 N N N N N 3545 150 2 4.42 184742830 52922 34.11 3395 3590 3395 4410 2380 3395 3490.85 0.69 0 7483 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 376 43.77 0.20 12 0.50 81.00 18090.00 9100 20231201 -61.04 3305 20241209 7.26 7400 -52.09 20240102 3305 7.26 20241209 8200 -56.77 20231211 3305 7.26 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
4 20241210 141241 57 100.00 KOSPI 종이.목재 N N N N N 3505 110 2 3.24 178462515 51136 32.96 3395 3590 3395 4410 2380 3395 3489.96 0.69 0 7407 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 372 43.27 0.19 12 0.48 81.00 18090.00 9100 20231201 -61.48 3305 20241209 6.05 7400 -52.64 20240102 3305 6.05 20241209 8200 -57.26 20231211 3305 6.05 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
5 20241210 131243 57 100.00 KOSPI 종이.목재 N N N N N 3505 110 2 3.24 177962195 50992 32.86 3395 3590 3395 4410 2380 3395 3490.00 0.69 0 7395 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 372 43.27 0.19 12 0.48 81.00 18090.00 9100 20231201 -61.48 3305 20241209 6.05 7400 -52.64 20240102 3305 6.05 20241209 8200 -57.26 20231211 3305 6.05 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
6 20241210 121240 57 100.00 KOSPI 종이.목재 N N N N N 3580 185 2 5.45 151053835 43283 27.89 3395 3590 3395 4410 2380 3395 3489.91 0.69 0 4213 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 380 44.20 0.20 12 0.41 81.00 18090.00 9100 20231201 -60.66 3305 20241209 8.32 7400 -51.62 20240102 3305 8.32 20241209 8200 -56.34 20231211 3305 8.32 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
7 20241210 111240 57 100.00 KOSPI 종이.목재 N N N N N 3480 85 2 2.50 91034525 26321 16.96 3395 3520 3395 4410 2380 3395 3458.63 0.69 0 4916 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 369 42.96 0.19 12 0.25 81.00 18090.00 9100 20231201 -61.76 3305 20241209 5.30 7400 -52.97 20240102 3305 5.30 20241209 8200 -57.56 20231211 3305 5.30 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
8 20241210 101241 57 100.00 KOSPI 종이.목재 N N N N N 3495 100 2 2.95 26961835 7842 5.05 3395 3520 3395 4410 2380 3395 3438.13 0.69 0 918 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 371 43.15 0.19 12 0.07 81.00 18090.00 9100 20231201 -61.59 3305 20241209 5.75 7400 -52.77 20240102 3305 5.75 20241209 8200 -57.38 20231211 3305 5.75 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
9 20241210 091249 57 100.00 KOSPI 종이.목재 N N N N N 3405 10 2 0.29 9925805 2916 1.88 3395 3440 3395 4410 2380 3395 3403.91 0.69 0 1326 3961 3677 3491 3207 3021 3585 3115 106 1015 1000 2370 5 1 10611215 361 42.04 0.19 12 0.03 81.00 18090.00 9100 20231201 -62.58 3305 20241209 3.03 7400 -53.99 20240102 3305 3.03 20241209 8200 -58.48 20231211 3305 3.03 20241209 2.57 N 446070 1000 106 억 73492 N N 0 N 00 N
10 20241209 161236 57 100.00 KOSPI 신저가 종이.목재 N N N N N 3395 -415 5 -10.89 542546935 155141 64.85 3635 3775 3305 4950 2670 3810 3497.13 0.66 0 9356 4263 4036 3828 3601 3393 4150 3715 106 1140 1000 2660 5 1 10611215 360 41.91 0.19 12 1.46 81.00 18090.00 9100 20231201 -62.69 3305 20241209 2.72 7400 -54.12 20240102 3305 2.72 20241209 8200 -58.60 20231211 3305 2.72 20241209 2.58 N 446070 1000 106 억 69705 N N 0 N 00 N
11 20241209 151239 57 100.00 KOSPI 신저가 종이.목재 N N N N N 3440 -370 5 -9.71 507502485 144797 60.53 3635 3775 3305 4950 2670 3810 3504.92 0.66 0 9585 4263 4036 3828 3601 3393 4150 3715 106 1140 1000 2660 5 1 10611215 365 42.47 0.19 12 1.36 81.00 18090.00 9100 20231201 -62.20 3305 20241209 4.08 7400 -53.51 20240102 3305 4.08 20241209 8200 -58.05 20231211 3305 4.08 20241209 2.58 N 446070 1000 106 억 69705 N N 0 N 00 N
12 20241209 141236 57 100.00 KOSPI 신저가 종이.목재 N N N N N 3400 -410 5 -10.76 479797210 136711 57.15 3635 3775 3305 4950 2670 3810 3509.57 0.66 0 9864 4263 4036 3828 3601 3393 4150 3715 106 1140 1000 2660 5 1 10611215 361 41.98 0.19 12 1.29 81.00 18090.00 9100 20231201 -62.64 3305 20241209 2.87 7400 -54.05 20240102 3305 2.87 20241209 8200 -58.54 20231211 3305 2.87 20241209 2.58 N 446070 1000 106 억 69705 N N 0 N 00 N