ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009460/price/prices-20241101.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
20241125,160247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,701,-17,5,-2.37,141937805,199912,250.17,720,725,698,933,503,718,710.00,0.14,0,893,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,418,-2.39,0.46,12,0.34,-293.00,1526.00,972,20240110,-27.88,640,20241118,9.53,972,-27.88,20240110,640,9.53,20241118,972,-27.88,20240110,640,9.53,20241118,0.13,N,009460,500,298 억,,86073,N,N,1,N,00,N
20241125,150250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,703,-15,5,-2.09,134984539,189991,237.76,720,725,699,933,503,718,710.48,0.14,0,6028,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,419,-2.40,0.46,12,0.32,-293.00,1526.00,972,20240110,-27.67,640,20241118,9.84,972,-27.67,20240110,640,9.84,20241118,972,-27.67,20240110,640,9.84,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N
20241125,140251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,1,2,0.14,77386858,108492,135.77,720,725,707,933,503,718,713.30,0.14,0,148,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,429,-2.45,0.47,12,0.18,-293.00,1526.00,972,20240110,-26.03,640,20241118,12.34,972,-26.03,20240110,640,12.34,20241118,972,-26.03,20240110,640,12.34,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N
20241125,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,0,3,0.00,74228392,104101,130.27,720,725,707,933,503,718,713.04,0.14,0,157,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,428,-2.45,0.47,12,0.17,-293.00,1526.00,972,20240110,-26.13,640,20241118,12.19,972,-26.13,20240110,640,12.19,20241118,972,-26.13,20240110,640,12.19,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N
20241125,120250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,720,2,2,0.28,70630608,99083,123.99,720,725,707,933,503,718,712.84,0.14,0,323,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.17,-293.00,1526.00,972,20240110,-25.93,640,20241118,12.50,972,-25.93,20240110,640,12.50,20241118,972,-25.93,20240110,640,12.50,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N
20241125,110250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,1,2,0.14,55131931,77526,97.02,720,725,707,933,503,718,711.14,0.14,0,424,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,429,-2.45,0.47,12,0.13,-293.00,1526.00,972,20240110,-26.03,640,20241118,12.34,972,-26.03,20240110,640,12.34,20241118,972,-26.03,20240110,640,12.34,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N
20241125,100246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,1,2,0.14,49414572,69539,87.02,720,725,707,933,503,718,710.60,0.14,0,626,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,429,-2.45,0.47,12,0.12,-293.00,1526.00,972,20240110,-26.03,640,20241118,12.34,972,-26.03,20240110,640,12.34,20241118,972,-26.03,20240110,640,12.34,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N
20241125,090246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,720,2,2,0.28,1481896,2059,2.58,720,720,719,933,503,718,719.72,0.14,0,-158,731,724,712,705,693,728,709,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.00,-293.00,1526.00,972,20240110,-25.93,640,20241118,12.50,972,-25.93,20240110,640,12.50,20241118,972,-25.93,20240110,640,12.50,20241118,0.13,N,009460,500,298 억,,86073,N,N,2,N,00,N
20241122,160239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,11,2,1.56,56764701,79909,76.52,707,719,700,919,495,707,710.37,0.15,0,-892,725,715,697,687,669,721,693,298,212,500,500,1,1,59667486,428,-2.45,0.47,12,0.13,-293.00,1526.00,972,20240110,-26.13,640,20241118,12.19,972,-26.13,20240110,640,12.19,20241118,972,-26.13,20240110,640,12.19,20241118,0.13,N,009460,500,298 억,,86953,N,N,2,N,00,N
20241122,150237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,5,2,0.71,53310595,75064,71.88,707,719,700,919,495,707,710.20,0.15,0,-981,725,715,697,687,669,721,693,298,212,500,500,1,1,59667486,425,-2.43,0.47,12,0.13,-293.00,1526.00,972,20240110,-26.75,640,20241118,11.25,972,-26.75,20240110,640,11.25,20241118,972,-26.75,20240110,640,11.25,20241118,0.13,N,009460,500,298 억,,86953,N,N,0,N,00,N
20241122,140241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,5,2,0.71,43478587,61211,58.62,707,719,700,919,495,707,710.31,0.15,0,-724,725,715,697,687,669,721,693,298,212,500,500,1,1,59667486,425,-2.43,0.47,12,0.10,-293.00,1526.00,972,20240110,-26.75,640,20241118,11.25,972,-26.75,20240110,640,11.25,20241118,972,-26.75,20240110,640,11.25,20241118,0.13,N,009460,500,298 억,,86953,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 20241125 160247 57 100.00 KOSPI 종이.목재 N N N N N 701 -17 5 -2.37 141937805 199912 250.17 720 725 698 933 503 718 710.00 0.14 0 893 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 418 -2.39 0.46 12 0.34 -293.00 1526.00 972 20240110 -27.88 640 20241118 9.53 972 -27.88 20240110 640 9.53 20241118 972 -27.88 20240110 640 9.53 20241118 0.13 N 009460 500 298 억 86073 N N 1 N 00 N
3 20241125 150250 57 100.00 KOSPI 종이.목재 N N N N N 703 -15 5 -2.09 134984539 189991 237.76 720 725 699 933 503 718 710.48 0.14 0 6028 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 419 -2.40 0.46 12 0.32 -293.00 1526.00 972 20240110 -27.67 640 20241118 9.84 972 -27.67 20240110 640 9.84 20241118 972 -27.67 20240110 640 9.84 20241118 0.13 N 009460 500 298 억 86073 N N 2 N 00 N
4 20241125 140251 57 100.00 KOSPI 종이.목재 N N N N N 719 1 2 0.14 77386858 108492 135.77 720 725 707 933 503 718 713.30 0.14 0 148 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 429 -2.45 0.47 12 0.18 -293.00 1526.00 972 20240110 -26.03 640 20241118 12.34 972 -26.03 20240110 640 12.34 20241118 972 -26.03 20240110 640 12.34 20241118 0.13 N 009460 500 298 억 86073 N N 2 N 00 N
5 20241125 130249 57 100.00 KOSPI 종이.목재 N N N N N 718 0 3 0.00 74228392 104101 130.27 720 725 707 933 503 718 713.04 0.14 0 157 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 428 -2.45 0.47 12 0.17 -293.00 1526.00 972 20240110 -26.13 640 20241118 12.19 972 -26.13 20240110 640 12.19 20241118 972 -26.13 20240110 640 12.19 20241118 0.13 N 009460 500 298 억 86073 N N 2 N 00 N
6 20241125 120250 57 100.00 KOSPI 종이.목재 N N N N N 720 2 2 0.28 70630608 99083 123.99 720 725 707 933 503 718 712.84 0.14 0 323 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 430 -2.46 0.47 12 0.17 -293.00 1526.00 972 20240110 -25.93 640 20241118 12.50 972 -25.93 20240110 640 12.50 20241118 972 -25.93 20240110 640 12.50 20241118 0.13 N 009460 500 298 억 86073 N N 2 N 00 N
7 20241125 110250 57 100.00 KOSPI 종이.목재 N N N N N 719 1 2 0.14 55131931 77526 97.02 720 725 707 933 503 718 711.14 0.14 0 424 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 429 -2.45 0.47 12 0.13 -293.00 1526.00 972 20240110 -26.03 640 20241118 12.34 972 -26.03 20240110 640 12.34 20241118 972 -26.03 20240110 640 12.34 20241118 0.13 N 009460 500 298 억 86073 N N 2 N 00 N
8 20241125 100246 57 100.00 KOSPI 종이.목재 N N N N N 719 1 2 0.14 49414572 69539 87.02 720 725 707 933 503 718 710.60 0.14 0 626 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 429 -2.45 0.47 12 0.12 -293.00 1526.00 972 20240110 -26.03 640 20241118 12.34 972 -26.03 20240110 640 12.34 20241118 972 -26.03 20240110 640 12.34 20241118 0.13 N 009460 500 298 억 86073 N N 2 N 00 N
9 20241125 090246 57 100.00 KOSPI 종이.목재 N N N N N 720 2 2 0.28 1481896 2059 2.58 720 720 719 933 503 718 719.72 0.14 0 -158 731 724 712 705 693 728 709 298 215 500 510 1 1 59667486 430 -2.46 0.47 12 0.00 -293.00 1526.00 972 20240110 -25.93 640 20241118 12.50 972 -25.93 20240110 640 12.50 20241118 972 -25.93 20240110 640 12.50 20241118 0.13 N 009460 500 298 억 86073 N N 2 N 00 N
10 20241122 160239 57 100.00 KOSPI 종이.목재 N N N N N 718 11 2 1.56 56764701 79909 76.52 707 719 700 919 495 707 710.37 0.15 0 -892 725 715 697 687 669 721 693 298 212 500 500 1 1 59667486 428 -2.45 0.47 12 0.13 -293.00 1526.00 972 20240110 -26.13 640 20241118 12.19 972 -26.13 20240110 640 12.19 20241118 972 -26.13 20240110 640 12.19 20241118 0.13 N 009460 500 298 억 86953 N N 2 N 00 N
11 20241122 150237 57 100.00 KOSPI 종이.목재 N N N N N 712 5 2 0.71 53310595 75064 71.88 707 719 700 919 495 707 710.20 0.15 0 -981 725 715 697 687 669 721 693 298 212 500 500 1 1 59667486 425 -2.43 0.47 12 0.13 -293.00 1526.00 972 20240110 -26.75 640 20241118 11.25 972 -26.75 20240110 640 11.25 20241118 972 -26.75 20240110 640 11.25 20241118 0.13 N 009460 500 298 억 86953 N N 0 N 00 N
12 20241122 140241 57 100.00 KOSPI 종이.목재 N N N N N 712 5 2 0.71 43478587 61211 58.62 707 719 700 919 495 707 710.31 0.15 0 -724 725 715 697 687 669 721 693 298 212 500 500 1 1 59667486 425 -2.43 0.47 12 0.10 -293.00 1526.00 972 20240110 -26.75 640 20241118 11.25 972 -26.75 20240110 640 11.25 20241118 972 -26.75 20240110 640 11.25 20241118 0.13 N 009460 500 298 억 86953 N N 0 N 00 N