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
025750/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
20241125,160403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,672,9,2,1.36,195438924,291538,184.25,662,689,661,861,465,663,670.37,1.67,0,-16672,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,541,-3.80,0.39,12,0.36,-177.00,1734.00,1030,20231122,-34.76,626,20241115,7.35,887,-24.24,20240110,626,7.35,20241115,895,-24.92,20231127,626,7.35,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,1,N,00,N
20241125,150409,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,672,9,2,1.36,162963633,242837,153.47,662,689,661,861,465,663,671.08,1.67,0,-19220,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,541,-3.80,0.39,12,0.30,-177.00,1734.00,1030,20231122,-34.76,626,20241115,7.35,887,-24.24,20240110,626,7.35,20241115,895,-24.92,20231127,626,7.35,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N
20241125,140410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,664,1,2,0.15,67015200,100972,63.81,662,675,661,861,465,663,663.70,1.67,0,-26721,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,535,-3.75,0.38,12,0.13,-177.00,1734.00,1030,20231122,-35.53,626,20241115,6.07,887,-25.14,20240110,626,6.07,20241115,895,-25.81,20231127,626,6.07,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N
20241125,130406,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,673,10,2,1.51,57972816,87343,55.20,662,675,661,861,465,663,663.74,1.67,0,-29232,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,542,-3.80,0.39,12,0.11,-177.00,1734.00,1030,20231122,-34.66,626,20241115,7.51,887,-24.13,20240110,626,7.51,20241115,895,-24.80,20231127,626,7.51,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N
20241125,120410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,667,4,2,0.60,44019343,66524,42.04,662,667,661,861,465,663,661.71,1.67,0,-28771,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,537,-3.77,0.38,12,0.08,-177.00,1734.00,1030,20231122,-35.24,626,20241115,6.55,887,-24.80,20240110,626,6.55,20241115,895,-25.47,20231127,626,6.55,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N
20241125,110408,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,661,-2,5,-0.30,43570418,65848,41.62,662,667,661,861,465,663,661.68,1.67,0,-28947,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,533,-3.73,0.38,12,0.08,-177.00,1734.00,1030,20231122,-35.83,626,20241115,5.59,887,-25.48,20240110,626,5.59,20241115,895,-26.15,20231127,626,5.59,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N
20241125,100403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,661,-2,5,-0.30,14239503,21501,13.59,662,665,661,861,465,663,662.27,1.67,0,-385,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,533,-3.73,0.38,12,0.03,-177.00,1734.00,1030,20231122,-35.83,626,20241115,5.59,887,-25.48,20240110,626,5.59,20241115,895,-26.15,20231127,626,5.59,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N
20241125,090404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,665,2,2,0.30,600496,907,0.57,662,665,662,861,465,663,662.07,1.67,0,-838,685,674,665,654,645,679,659,838,198,1000,470,1,1,80565149,536,-3.76,0.38,12,0.00,-177.00,1734.00,1030,20231122,-35.44,626,20241115,6.23,887,-25.03,20240110,626,6.23,20241115,895,-25.70,20231127,626,6.23,20241115,1.34,N,025750,1000,837 억,,1344212,N,N,3,N,00,N
20241122,160348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,663,7,2,1.07,105308218,158012,527.48,657,676,656,852,460,656,666.46,1.79,0,-93301,662,658,652,648,642,661,651,838,196,1000,470,1,1,80565149,534,-3.75,0.38,12,0.20,-177.00,1734.00,1030,20231122,-35.63,626,20241115,5.91,887,-25.25,20240110,626,5.91,20241115,1030,-35.63,20231122,626,5.91,20241115,1.34,N,025750,1000,837 억,,1438300,N,N,3,N,00,N
20241122,150347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,664,8,2,1.22,102547842,153851,513.59,657,676,656,852,460,656,666.54,1.79,0,-94200,662,658,652,648,642,661,651,838,196,1000,470,1,1,80565149,535,-3.75,0.38,12,0.19,-177.00,1734.00,1030,20231122,-35.53,626,20241115,6.07,887,-25.14,20240110,626,6.07,20241115,1030,-35.53,20231122,626,6.07,20241115,1.34,N,025750,1000,837 억,,1438300,N,N,0,N,00,N
20241122,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,663,7,2,1.07,99471238,149219,498.13,657,676,656,852,460,656,666.61,1.79,0,-94659,662,658,652,648,642,661,651,838,196,1000,470,1,1,80565149,534,-3.75,0.38,12,0.19,-177.00,1734.00,1030,20231122,-35.63,626,20241115,5.91,887,-25.25,20240110,626,5.91,20241115,1030,-35.63,20231122,626,5.91,20241115,1.34,N,025750,1000,837 억,,1438300,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 160403 57 100.00 KOSPI 종이.목재 N N N N N 672 9 2 1.36 195438924 291538 184.25 662 689 661 861 465 663 670.37 1.67 0 -16672 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 541 -3.80 0.39 12 0.36 -177.00 1734.00 1030 20231122 -34.76 626 20241115 7.35 887 -24.24 20240110 626 7.35 20241115 895 -24.92 20231127 626 7.35 20241115 1.34 N 025750 1000 837 억 1344212 N N 1 N 00 N
3 20241125 150409 57 100.00 KOSPI 종이.목재 N N N N N 672 9 2 1.36 162963633 242837 153.47 662 689 661 861 465 663 671.08 1.67 0 -19220 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 541 -3.80 0.39 12 0.30 -177.00 1734.00 1030 20231122 -34.76 626 20241115 7.35 887 -24.24 20240110 626 7.35 20241115 895 -24.92 20231127 626 7.35 20241115 1.34 N 025750 1000 837 억 1344212 N N 3 N 00 N
4 20241125 140410 57 100.00 KOSPI 종이.목재 N N N N N 664 1 2 0.15 67015200 100972 63.81 662 675 661 861 465 663 663.70 1.67 0 -26721 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 535 -3.75 0.38 12 0.13 -177.00 1734.00 1030 20231122 -35.53 626 20241115 6.07 887 -25.14 20240110 626 6.07 20241115 895 -25.81 20231127 626 6.07 20241115 1.34 N 025750 1000 837 억 1344212 N N 3 N 00 N
5 20241125 130406 57 100.00 KOSPI 종이.목재 N N N N N 673 10 2 1.51 57972816 87343 55.20 662 675 661 861 465 663 663.74 1.67 0 -29232 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 542 -3.80 0.39 12 0.11 -177.00 1734.00 1030 20231122 -34.66 626 20241115 7.51 887 -24.13 20240110 626 7.51 20241115 895 -24.80 20231127 626 7.51 20241115 1.34 N 025750 1000 837 억 1344212 N N 3 N 00 N
6 20241125 120410 57 100.00 KOSPI 종이.목재 N N N N N 667 4 2 0.60 44019343 66524 42.04 662 667 661 861 465 663 661.71 1.67 0 -28771 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 537 -3.77 0.38 12 0.08 -177.00 1734.00 1030 20231122 -35.24 626 20241115 6.55 887 -24.80 20240110 626 6.55 20241115 895 -25.47 20231127 626 6.55 20241115 1.34 N 025750 1000 837 억 1344212 N N 3 N 00 N
7 20241125 110408 57 100.00 KOSPI 종이.목재 N N N N N 661 -2 5 -0.30 43570418 65848 41.62 662 667 661 861 465 663 661.68 1.67 0 -28947 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 533 -3.73 0.38 12 0.08 -177.00 1734.00 1030 20231122 -35.83 626 20241115 5.59 887 -25.48 20240110 626 5.59 20241115 895 -26.15 20231127 626 5.59 20241115 1.34 N 025750 1000 837 억 1344212 N N 3 N 00 N
8 20241125 100403 57 100.00 KOSPI 종이.목재 N N N N N 661 -2 5 -0.30 14239503 21501 13.59 662 665 661 861 465 663 662.27 1.67 0 -385 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 533 -3.73 0.38 12 0.03 -177.00 1734.00 1030 20231122 -35.83 626 20241115 5.59 887 -25.48 20240110 626 5.59 20241115 895 -26.15 20231127 626 5.59 20241115 1.34 N 025750 1000 837 억 1344212 N N 3 N 00 N
9 20241125 090404 57 100.00 KOSPI 종이.목재 N N N N N 665 2 2 0.30 600496 907 0.57 662 665 662 861 465 663 662.07 1.67 0 -838 685 674 665 654 645 679 659 838 198 1000 470 1 1 80565149 536 -3.76 0.38 12 0.00 -177.00 1734.00 1030 20231122 -35.44 626 20241115 6.23 887 -25.03 20240110 626 6.23 20241115 895 -25.70 20231127 626 6.23 20241115 1.34 N 025750 1000 837 억 1344212 N N 3 N 00 N
10 20241122 160348 57 100.00 KOSPI 종이.목재 N N N N N 663 7 2 1.07 105308218 158012 527.48 657 676 656 852 460 656 666.46 1.79 0 -93301 662 658 652 648 642 661 651 838 196 1000 470 1 1 80565149 534 -3.75 0.38 12 0.20 -177.00 1734.00 1030 20231122 -35.63 626 20241115 5.91 887 -25.25 20240110 626 5.91 20241115 1030 -35.63 20231122 626 5.91 20241115 1.34 N 025750 1000 837 억 1438300 N N 3 N 00 N
11 20241122 150347 57 100.00 KOSPI 종이.목재 N N N N N 664 8 2 1.22 102547842 153851 513.59 657 676 656 852 460 656 666.54 1.79 0 -94200 662 658 652 648 642 661 651 838 196 1000 470 1 1 80565149 535 -3.75 0.38 12 0.19 -177.00 1734.00 1030 20231122 -35.53 626 20241115 6.07 887 -25.14 20240110 626 6.07 20241115 1030 -35.53 20231122 626 6.07 20241115 1.34 N 025750 1000 837 억 1438300 N N 0 N 00 N
12 20241122 140351 57 100.00 KOSPI 종이.목재 N N N N N 663 7 2 1.07 99471238 149219 498.13 657 676 656 852 460 656 666.61 1.79 0 -94659 662 658 652 648 642 661 651 838 196 1000 470 1 1 80565149 534 -3.75 0.38 12 0.19 -177.00 1734.00 1030 20231122 -35.63 626 20241115 5.91 887 -25.25 20240110 626 5.91 20241115 1030 -35.63 20231122 626 5.91 20241115 1.34 N 025750 1000 837 억 1438300 N N 0 N 00 N