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
027970/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
20241125,160410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,907,15,2,1.68,82799890,92384,198.75,899,908,881,1159,625,892,896.26,0.13,0,31978,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1725,-1.53,0.39,12,0.05,-591.00,2306.00,1396,20241015,-35.03,880,20241120,3.07,1396,-35.03,20241015,880,3.07,20241120,1396,-35.03,20241015,880,3.07,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,1,N,00,N
20241125,150416,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,905,13,2,1.46,79998323,89295,192.11,899,908,881,1159,625,892,895.89,0.13,0,32274,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1721,-1.53,0.39,12,0.05,-591.00,2306.00,1396,20241015,-35.17,880,20241120,2.84,1396,-35.17,20241015,880,2.84,20241120,1396,-35.17,20241015,880,2.84,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N
20241125,140417,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,906,14,2,1.57,75289820,84100,180.93,899,906,881,1159,625,892,895.24,0.13,0,31884,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1723,-1.53,0.39,12,0.04,-591.00,2306.00,1396,20241015,-35.10,880,20241120,2.95,1396,-35.10,20241015,880,2.95,20241120,1396,-35.10,20241015,880,2.95,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N
20241125,130414,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,904,12,2,1.35,54597223,61196,131.66,899,905,881,1159,625,892,892.17,0.13,0,19952,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1719,-1.53,0.39,12,0.03,-591.00,2306.00,1396,20241015,-35.24,880,20241120,2.73,1396,-35.24,20241015,880,2.73,20241120,1396,-35.24,20241015,880,2.73,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N
20241125,120418,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,896,4,2,0.45,42588659,47864,102.97,899,899,881,1159,625,892,889.78,0.13,0,15013,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1704,-1.52,0.39,12,0.03,-591.00,2306.00,1396,20241015,-35.82,880,20241120,1.82,1396,-35.82,20241015,880,1.82,20241120,1396,-35.82,20241015,880,1.82,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N
20241125,110415,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,896,4,2,0.45,39765565,44712,96.19,899,899,881,1159,625,892,889.37,0.13,0,14818,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1704,-1.52,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.82,880,20241120,1.82,1396,-35.82,20241015,880,1.82,20241120,1396,-35.82,20241015,880,1.82,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N
20241125,100410,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,891,-1,5,-0.11,22655466,25565,55.00,899,899,881,1159,625,892,886.19,0.13,0,6473,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1694,-1.51,0.39,12,0.01,-591.00,2306.00,1396,20241015,-36.17,880,20241120,1.25,1396,-36.17,20241015,880,1.25,20241120,1396,-36.17,20241015,880,1.25,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N
20241125,090411,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,894,2,2,0.22,10981245,12417,26.71,899,899,881,1159,625,892,884.37,0.13,0,1478,906,899,892,885,878,895,881,1902,267,1000,640,1,1,190178237,1700,-1.51,0.39,12,0.01,-591.00,2306.00,1396,20241015,-35.96,880,20241120,1.59,1396,-35.96,20241015,880,1.59,20241120,1396,-35.96,20241015,880,1.59,20241120,0.59,N,027970,1000,1901 억,,248312,N,N,2,N,00,N
20241122,160354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,892,-4,5,-0.45,41283149,46361,82.92,896,899,885,1164,628,896,890.47,0.13,0,-4458,908,902,893,887,878,897,882,1902,268,1000,640,1,1,190178237,1696,-1.51,0.39,12,0.02,-591.00,2306.00,1396,20241015,-36.10,880,20241120,1.36,1396,-36.10,20241015,880,1.36,20241120,1396,-36.10,20241015,880,1.36,20241120,0.60,N,027970,1000,1901 억,,251488,N,N,2,N,00,N
20241122,150353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,892,-4,5,-0.45,29601256,33229,59.43,896,899,887,1164,628,896,890.83,0.13,0,-2738,908,902,893,887,878,897,882,1902,268,1000,640,1,1,190178237,1696,-1.51,0.39,12,0.02,-591.00,2306.00,1396,20241015,-36.10,880,20241120,1.36,1396,-36.10,20241015,880,1.36,20241120,1396,-36.10,20241015,880,1.36,20241120,0.60,N,027970,1000,1901 억,,251488,N,N,0,N,00,N
20241122,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,895,-1,5,-0.11,19490704,21840,39.06,896,899,887,1164,628,896,892.43,0.13,0,-3706,908,902,893,887,878,897,882,1902,268,1000,640,1,1,190178237,1702,-1.51,0.39,12,0.01,-591.00,2306.00,1396,20241015,-35.89,880,20241120,1.70,1396,-35.89,20241015,880,1.70,20241120,1396,-35.89,20241015,880,1.70,20241120,0.60,N,027970,1000,1901 억,,251488,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 160410 57 100.00 KOSPI 종이.목재 N N N N N 907 15 2 1.68 82799890 92384 198.75 899 908 881 1159 625 892 896.26 0.13 0 31978 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1725 -1.53 0.39 12 0.05 -591.00 2306.00 1396 20241015 -35.03 880 20241120 3.07 1396 -35.03 20241015 880 3.07 20241120 1396 -35.03 20241015 880 3.07 20241120 0.59 N 027970 1000 1901 억 248312 N N 1 N 00 N
3 20241125 150416 57 100.00 KOSPI 종이.목재 N N N N N 905 13 2 1.46 79998323 89295 192.11 899 908 881 1159 625 892 895.89 0.13 0 32274 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1721 -1.53 0.39 12 0.05 -591.00 2306.00 1396 20241015 -35.17 880 20241120 2.84 1396 -35.17 20241015 880 2.84 20241120 1396 -35.17 20241015 880 2.84 20241120 0.59 N 027970 1000 1901 억 248312 N N 2 N 00 N
4 20241125 140417 57 100.00 KOSPI 종이.목재 N N N N N 906 14 2 1.57 75289820 84100 180.93 899 906 881 1159 625 892 895.24 0.13 0 31884 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1723 -1.53 0.39 12 0.04 -591.00 2306.00 1396 20241015 -35.10 880 20241120 2.95 1396 -35.10 20241015 880 2.95 20241120 1396 -35.10 20241015 880 2.95 20241120 0.59 N 027970 1000 1901 억 248312 N N 2 N 00 N
5 20241125 130414 57 100.00 KOSPI 종이.목재 N N N N N 904 12 2 1.35 54597223 61196 131.66 899 905 881 1159 625 892 892.17 0.13 0 19952 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1719 -1.53 0.39 12 0.03 -591.00 2306.00 1396 20241015 -35.24 880 20241120 2.73 1396 -35.24 20241015 880 2.73 20241120 1396 -35.24 20241015 880 2.73 20241120 0.59 N 027970 1000 1901 억 248312 N N 2 N 00 N
6 20241125 120418 57 100.00 KOSPI 종이.목재 N N N N N 896 4 2 0.45 42588659 47864 102.97 899 899 881 1159 625 892 889.78 0.13 0 15013 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1704 -1.52 0.39 12 0.03 -591.00 2306.00 1396 20241015 -35.82 880 20241120 1.82 1396 -35.82 20241015 880 1.82 20241120 1396 -35.82 20241015 880 1.82 20241120 0.59 N 027970 1000 1901 억 248312 N N 2 N 00 N
7 20241125 110415 57 100.00 KOSPI 종이.목재 N N N N N 896 4 2 0.45 39765565 44712 96.19 899 899 881 1159 625 892 889.37 0.13 0 14818 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1704 -1.52 0.39 12 0.02 -591.00 2306.00 1396 20241015 -35.82 880 20241120 1.82 1396 -35.82 20241015 880 1.82 20241120 1396 -35.82 20241015 880 1.82 20241120 0.59 N 027970 1000 1901 억 248312 N N 2 N 00 N
8 20241125 100410 57 100.00 KOSPI 종이.목재 N N N N N 891 -1 5 -0.11 22655466 25565 55.00 899 899 881 1159 625 892 886.19 0.13 0 6473 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1694 -1.51 0.39 12 0.01 -591.00 2306.00 1396 20241015 -36.17 880 20241120 1.25 1396 -36.17 20241015 880 1.25 20241120 1396 -36.17 20241015 880 1.25 20241120 0.59 N 027970 1000 1901 억 248312 N N 2 N 00 N
9 20241125 090411 57 100.00 KOSPI 종이.목재 N N N N N 894 2 2 0.22 10981245 12417 26.71 899 899 881 1159 625 892 884.37 0.13 0 1478 906 899 892 885 878 895 881 1902 267 1000 640 1 1 190178237 1700 -1.51 0.39 12 0.01 -591.00 2306.00 1396 20241015 -35.96 880 20241120 1.59 1396 -35.96 20241015 880 1.59 20241120 1396 -35.96 20241015 880 1.59 20241120 0.59 N 027970 1000 1901 억 248312 N N 2 N 00 N
10 20241122 160354 57 100.00 KOSPI 종이.목재 N N N N N 892 -4 5 -0.45 41283149 46361 82.92 896 899 885 1164 628 896 890.47 0.13 0 -4458 908 902 893 887 878 897 882 1902 268 1000 640 1 1 190178237 1696 -1.51 0.39 12 0.02 -591.00 2306.00 1396 20241015 -36.10 880 20241120 1.36 1396 -36.10 20241015 880 1.36 20241120 1396 -36.10 20241015 880 1.36 20241120 0.60 N 027970 1000 1901 억 251488 N N 2 N 00 N
11 20241122 150353 57 100.00 KOSPI 종이.목재 N N N N N 892 -4 5 -0.45 29601256 33229 59.43 896 899 887 1164 628 896 890.83 0.13 0 -2738 908 902 893 887 878 897 882 1902 268 1000 640 1 1 190178237 1696 -1.51 0.39 12 0.02 -591.00 2306.00 1396 20241015 -36.10 880 20241120 1.36 1396 -36.10 20241015 880 1.36 20241120 1396 -36.10 20241015 880 1.36 20241120 0.60 N 027970 1000 1901 억 251488 N N 0 N 00 N
12 20241122 140358 57 100.00 KOSPI 종이.목재 N N N N N 895 -1 5 -0.11 19490704 21840 39.06 896 899 887 1164 628 896 892.43 0.13 0 -3706 908 902 893 887 878 897 882 1902 268 1000 640 1 1 190178237 1702 -1.51 0.39 12 0.01 -591.00 2306.00 1396 20241015 -35.89 880 20241120 1.70 1396 -35.89 20241015 880 1.70 20241120 1396 -35.89 20241015 880 1.70 20241120 0.60 N 027970 1000 1901 억 251488 N N 0 N 00 N