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
213500/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
20241125,161015,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,9000,50,2,0.56,182000990,20274,91.22,8950,9000,8930,11630,6270,8950,8977.06,6.17,0,-6725,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2142,121.62,0.30,12,0.09,74.00,30431.00,11590,20240523,-22.35,8810,20241115,2.16,11590,-22.35,20240523,8810,2.16,20241115,11590,-22.35,20240523,8810,2.16,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241125,151036,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8960,10,2,0.11,171490660,19105,85.96,8950,9000,8930,11630,6270,8950,8976.22,6.17,0,-6228,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2133,121.08,0.29,12,0.08,74.00,30431.00,11590,20240523,-22.69,8810,20241115,1.70,11590,-22.69,20240523,8810,1.70,20241115,11590,-22.69,20240523,8810,1.70,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241125,141033,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8970,20,2,0.22,153118320,17057,76.75,8950,9000,8930,11630,6270,8950,8976.86,6.17,0,-4797,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2135,121.22,0.29,12,0.07,74.00,30431.00,11590,20240523,-22.61,8810,20241115,1.82,11590,-22.61,20240523,8810,1.82,20241115,11590,-22.61,20240523,8810,1.82,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241125,131026,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8980,30,2,0.34,115759920,12895,58.02,8950,9000,8930,11630,6270,8950,8977.12,6.17,0,-3535,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2137,121.35,0.30,12,0.05,74.00,30431.00,11590,20240523,-22.52,8810,20241115,1.93,11590,-22.52,20240523,8810,1.93,20241115,11590,-22.52,20240523,8810,1.93,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241125,121037,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8960,10,2,0.11,96478200,10750,48.37,8950,9000,8930,11630,6270,8950,8974.72,6.17,0,-2950,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2133,121.08,0.29,12,0.05,74.00,30431.00,11590,20240523,-22.69,8810,20241115,1.70,11590,-22.69,20240523,8810,1.70,20241115,11590,-22.69,20240523,8810,1.70,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241125,111031,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8990,40,2,0.45,73956410,8243,37.09,8950,9000,8930,11630,6270,8950,8972.03,6.17,0,-1465,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2140,121.49,0.30,12,0.03,74.00,30431.00,11590,20240523,-22.43,8810,20241115,2.04,11590,-22.43,20240523,8810,2.04,20241115,11590,-22.43,20240523,8810,2.04,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241125,101018,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8970,20,2,0.22,33464150,3725,16.76,8950,9000,8950,11630,6270,8950,8983.66,6.17,0,-803,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2135,121.22,0.29,12,0.02,74.00,30431.00,11590,20240523,-22.61,8810,20241115,1.82,11590,-22.61,20240523,8810,1.82,20241115,11590,-22.61,20240523,8810,1.82,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241125,091020,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8970,20,2,0.22,7691380,856,3.85,8950,9000,8950,11630,6270,8950,8985.26,6.17,0,132,9063,9006,8923,8866,8783,9035,8895,1190,2680,5000,6800,10,1,23800576,2135,121.22,0.29,12,0.00,74.00,30431.00,11590,20240523,-22.61,8810,20241115,1.82,11590,-22.61,20240523,8810,1.82,20241115,11590,-22.61,20240523,8810,1.82,20241115,0.79,N,213500,5000,1190 억,,1468460,N,N,53,N,00,N
20241122,160923,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8950,80,2,0.90,198100080,22225,100.75,8840,8980,8840,11530,6210,8870,8913.39,6.15,0,4762,8950,8910,8890,8850,8830,8900,8840,1190,2660,5000,6740,10,1,23800576,2130,120.95,0.29,12,0.09,74.00,30431.00,11590,20240523,-22.78,8810,20241115,1.59,11590,-22.78,20240523,8810,1.59,20241115,11590,-22.78,20240523,8810,1.59,20241115,0.78,N,213500,5000,1190 억,,1463082,N,N,53,N,00,N
20241122,150936,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8920,50,2,0.56,190318860,21355,96.81,8840,8980,8840,11530,6210,8870,8912.15,6.15,0,4865,8950,8910,8890,8850,8830,8900,8840,1190,2660,5000,6740,10,1,23800576,2123,120.54,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.04,8810,20241115,1.25,11590,-23.04,20240523,8810,1.25,20241115,11590,-23.04,20240523,8810,1.25,20241115,0.78,N,213500,5000,1190 억,,1463082,N,N,6,N,00,N
20241122,140938,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8950,80,2,0.90,158669260,17805,80.72,8840,8980,8840,11530,6210,8870,8911.50,6.15,0,3010,8950,8910,8890,8850,8830,8900,8840,1190,2660,5000,6740,10,1,23800576,2130,120.95,0.29,12,0.07,74.00,30431.00,11590,20240523,-22.78,8810,20241115,1.59,11590,-22.78,20240523,8810,1.59,20241115,11590,-22.78,20240523,8810,1.59,20241115,0.78,N,213500,5000,1190 억,,1463082,N,N,6,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 161015 55 60.00 KOSPI 종이.목재 N N N Y 60 N 9000 50 2 0.56 182000990 20274 91.22 8950 9000 8930 11630 6270 8950 8977.06 6.17 0 -6725 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2142 121.62 0.30 12 0.09 74.00 30431.00 11590 20240523 -22.35 8810 20241115 2.16 11590 -22.35 20240523 8810 2.16 20241115 11590 -22.35 20240523 8810 2.16 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
3 20241125 151036 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8960 10 2 0.11 171490660 19105 85.96 8950 9000 8930 11630 6270 8950 8976.22 6.17 0 -6228 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2133 121.08 0.29 12 0.08 74.00 30431.00 11590 20240523 -22.69 8810 20241115 1.70 11590 -22.69 20240523 8810 1.70 20241115 11590 -22.69 20240523 8810 1.70 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
4 20241125 141033 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8970 20 2 0.22 153118320 17057 76.75 8950 9000 8930 11630 6270 8950 8976.86 6.17 0 -4797 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2135 121.22 0.29 12 0.07 74.00 30431.00 11590 20240523 -22.61 8810 20241115 1.82 11590 -22.61 20240523 8810 1.82 20241115 11590 -22.61 20240523 8810 1.82 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
5 20241125 131026 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8980 30 2 0.34 115759920 12895 58.02 8950 9000 8930 11630 6270 8950 8977.12 6.17 0 -3535 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2137 121.35 0.30 12 0.05 74.00 30431.00 11590 20240523 -22.52 8810 20241115 1.93 11590 -22.52 20240523 8810 1.93 20241115 11590 -22.52 20240523 8810 1.93 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
6 20241125 121037 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8960 10 2 0.11 96478200 10750 48.37 8950 9000 8930 11630 6270 8950 8974.72 6.17 0 -2950 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2133 121.08 0.29 12 0.05 74.00 30431.00 11590 20240523 -22.69 8810 20241115 1.70 11590 -22.69 20240523 8810 1.70 20241115 11590 -22.69 20240523 8810 1.70 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
7 20241125 111031 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8990 40 2 0.45 73956410 8243 37.09 8950 9000 8930 11630 6270 8950 8972.03 6.17 0 -1465 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2140 121.49 0.30 12 0.03 74.00 30431.00 11590 20240523 -22.43 8810 20241115 2.04 11590 -22.43 20240523 8810 2.04 20241115 11590 -22.43 20240523 8810 2.04 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
8 20241125 101018 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8970 20 2 0.22 33464150 3725 16.76 8950 9000 8950 11630 6270 8950 8983.66 6.17 0 -803 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2135 121.22 0.29 12 0.02 74.00 30431.00 11590 20240523 -22.61 8810 20241115 1.82 11590 -22.61 20240523 8810 1.82 20241115 11590 -22.61 20240523 8810 1.82 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
9 20241125 091020 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8970 20 2 0.22 7691380 856 3.85 8950 9000 8950 11630 6270 8950 8985.26 6.17 0 132 9063 9006 8923 8866 8783 9035 8895 1190 2680 5000 6800 10 1 23800576 2135 121.22 0.29 12 0.00 74.00 30431.00 11590 20240523 -22.61 8810 20241115 1.82 11590 -22.61 20240523 8810 1.82 20241115 11590 -22.61 20240523 8810 1.82 20241115 0.79 N 213500 5000 1190 억 1468460 N N 53 N 00 N
10 20241122 160923 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8950 80 2 0.90 198100080 22225 100.75 8840 8980 8840 11530 6210 8870 8913.39 6.15 0 4762 8950 8910 8890 8850 8830 8900 8840 1190 2660 5000 6740 10 1 23800576 2130 120.95 0.29 12 0.09 74.00 30431.00 11590 20240523 -22.78 8810 20241115 1.59 11590 -22.78 20240523 8810 1.59 20241115 11590 -22.78 20240523 8810 1.59 20241115 0.78 N 213500 5000 1190 억 1463082 N N 53 N 00 N
11 20241122 150936 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8920 50 2 0.56 190318860 21355 96.81 8840 8980 8840 11530 6210 8870 8912.15 6.15 0 4865 8950 8910 8890 8850 8830 8900 8840 1190 2660 5000 6740 10 1 23800576 2123 120.54 0.29 12 0.09 74.00 30431.00 11590 20240523 -23.04 8810 20241115 1.25 11590 -23.04 20240523 8810 1.25 20241115 11590 -23.04 20240523 8810 1.25 20241115 0.78 N 213500 5000 1190 억 1463082 N N 6 N 00 N
12 20241122 140938 55 60.00 KOSPI 종이.목재 N N N Y 60 N 8950 80 2 0.90 158669260 17805 80.72 8840 8980 8840 11530 6210 8870 8911.50 6.15 0 3010 8950 8910 8890 8850 8830 8900 8840 1190 2660 5000 6740 10 1 23800576 2130 120.95 0.29 12 0.07 74.00 30431.00 11590 20240523 -22.78 8810 20241115 1.59 11590 -22.78 20240523 8810 1.59 20241115 11590 -22.78 20240523 8810 1.59 20241115 0.78 N 213500 5000 1190 억 1463082 N N 6 N 00 N