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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/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
20241118,160127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2635,5,2,0.19,113521860,43105,75.73,2625,2665,2625,3415,1845,2630,2633.61,2.50,0,2477,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1054,5.54,0.35,12,0.11,476.00,7521.00,3650,20231122,-27.81,1933,20240805,36.32,3440,-23.40,20240110,1933,36.32,20240805,3650,-27.81,20231122,1933,36.32,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241118,150127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,10,2,0.38,91375660,34683,60.94,2625,2665,2625,3415,1845,2630,2634.60,2.50,0,2518,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1056,5.55,0.35,12,0.09,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241118,140128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,47442955,17995,31.62,2625,2665,2625,3415,1845,2630,2636.45,2.50,0,2794,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.04,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241118,130128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,42101730,15972,28.06,2625,2665,2625,3415,1845,2630,2635.97,2.50,0,2657,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.04,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241118,120128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2650,20,2,0.76,37062420,14066,24.71,2625,2665,2625,3415,1845,2630,2634.89,2.50,0,2655,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1060,5.57,0.35,12,0.04,476.00,7521.00,3650,20231122,-27.40,1933,20240805,37.09,3440,-22.97,20240110,1933,37.09,20240805,3650,-27.40,20231122,1933,37.09,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241118,110128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,10,2,0.38,35274900,13389,23.52,2625,2665,2625,3415,1845,2630,2634.62,2.50,0,2500,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1056,5.55,0.35,12,0.03,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241118,100128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,16948705,6429,11.30,2625,2665,2625,3415,1845,2630,2636.29,2.50,0,1565,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.02,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241118,090127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2625,-5,5,-0.19,2296875,875,1.54,2625,2625,2625,3415,1845,2630,2625.00,2.50,0,158,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1050,5.51,0.35,12,0.00,476.00,7521.00,3650,20231122,-28.08,1933,20240805,35.80,3440,-23.69,20240110,1933,35.80,20240805,3650,-28.08,20231122,1933,35.80,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N
20241115,160128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,-30,5,-1.13,150131930,56914,175.09,2620,2670,2610,3455,1865,2660,2637.87,2.52,0,-6514,2686,2672,2656,2642,2626,2675,2645,200,795,500,1960,5,1,40000000,1052,5.53,0.35,12,0.14,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.61,N,002200,500,200 억,,1006906,N,N,0,N,00,N
20241115,150129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,-30,5,-1.13,140953700,53420,164.34,2620,2670,2610,3455,1865,2660,2638.59,2.52,0,-7460,2686,2672,2656,2642,2626,2675,2645,200,795,500,1960,5,1,40000000,1052,5.53,0.35,12,0.13,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.61,N,002200,500,200 억,,1006906,N,N,0,N,00,N
20241115,140129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,-15,5,-0.56,125665680,47622,146.50,2620,2670,2610,3455,1865,2660,2638.82,2.52,0,-7129,2686,2672,2656,2642,2626,2675,2645,200,795,500,1960,5,1,40000000,1058,5.56,0.35,12,0.12,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.61,N,002200,500,200 억,,1006906,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 20241118 160127 57 100.00 KOSPI 종이.목재 N N N N N 2635 5 2 0.19 113521860 43105 75.73 2625 2665 2625 3415 1845 2630 2633.61 2.50 0 2477 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1054 5.54 0.35 12 0.11 476.00 7521.00 3650 20231122 -27.81 1933 20240805 36.32 3440 -23.40 20240110 1933 36.32 20240805 3650 -27.81 20231122 1933 36.32 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
3 20241118 150127 57 100.00 KOSPI 종이.목재 N N N N N 2640 10 2 0.38 91375660 34683 60.94 2625 2665 2625 3415 1845 2630 2634.60 2.50 0 2518 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1056 5.55 0.35 12 0.09 476.00 7521.00 3650 20231122 -27.67 1933 20240805 36.58 3440 -23.26 20240110 1933 36.58 20240805 3650 -27.67 20231122 1933 36.58 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
4 20241118 140128 57 100.00 KOSPI 종이.목재 N N N N N 2645 15 2 0.57 47442955 17995 31.62 2625 2665 2625 3415 1845 2630 2636.45 2.50 0 2794 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1058 5.56 0.35 12 0.04 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
5 20241118 130128 57 100.00 KOSPI 종이.목재 N N N N N 2645 15 2 0.57 42101730 15972 28.06 2625 2665 2625 3415 1845 2630 2635.97 2.50 0 2657 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1058 5.56 0.35 12 0.04 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
6 20241118 120128 57 100.00 KOSPI 종이.목재 N N N N N 2650 20 2 0.76 37062420 14066 24.71 2625 2665 2625 3415 1845 2630 2634.89 2.50 0 2655 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1060 5.57 0.35 12 0.04 476.00 7521.00 3650 20231122 -27.40 1933 20240805 37.09 3440 -22.97 20240110 1933 37.09 20240805 3650 -27.40 20231122 1933 37.09 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
7 20241118 110128 57 100.00 KOSPI 종이.목재 N N N N N 2640 10 2 0.38 35274900 13389 23.52 2625 2665 2625 3415 1845 2630 2634.62 2.50 0 2500 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1056 5.55 0.35 12 0.03 476.00 7521.00 3650 20231122 -27.67 1933 20240805 36.58 3440 -23.26 20240110 1933 36.58 20240805 3650 -27.67 20231122 1933 36.58 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
8 20241118 100128 57 100.00 KOSPI 종이.목재 N N N N N 2645 15 2 0.57 16948705 6429 11.30 2625 2665 2625 3415 1845 2630 2636.29 2.50 0 1565 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1058 5.56 0.35 12 0.02 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
9 20241118 090127 57 100.00 KOSPI 종이.목재 N N N N N 2625 -5 5 -0.19 2296875 875 1.54 2625 2625 2625 3415 1845 2630 2625.00 2.50 0 158 2696 2662 2636 2602 2576 2680 2620 200 785 500 1940 5 1 40000000 1050 5.51 0.35 12 0.00 476.00 7521.00 3650 20231122 -28.08 1933 20240805 35.80 3440 -23.69 20240110 1933 35.80 20240805 3650 -28.08 20231122 1933 35.80 20240805 2.64 N 002200 500 200 억 1000470 N N 0 N 00 N
10 20241115 160128 57 100.00 KOSPI 종이.목재 N N N N N 2630 -30 5 -1.13 150131930 56914 175.09 2620 2670 2610 3455 1865 2660 2637.87 2.52 0 -6514 2686 2672 2656 2642 2626 2675 2645 200 795 500 1960 5 1 40000000 1052 5.53 0.35 12 0.14 476.00 7521.00 3650 20231122 -27.95 1933 20240805 36.06 3440 -23.55 20240110 1933 36.06 20240805 3650 -27.95 20231122 1933 36.06 20240805 2.61 N 002200 500 200 억 1006906 N N 0 N 00 N
11 20241115 150129 57 100.00 KOSPI 종이.목재 N N N N N 2630 -30 5 -1.13 140953700 53420 164.34 2620 2670 2610 3455 1865 2660 2638.59 2.52 0 -7460 2686 2672 2656 2642 2626 2675 2645 200 795 500 1960 5 1 40000000 1052 5.53 0.35 12 0.13 476.00 7521.00 3650 20231122 -27.95 1933 20240805 36.06 3440 -23.55 20240110 1933 36.06 20240805 3650 -27.95 20231122 1933 36.06 20240805 2.61 N 002200 500 200 억 1006906 N N 0 N 00 N
12 20241115 140129 57 100.00 KOSPI 종이.목재 N N N N N 2645 -15 5 -0.56 125665680 47622 146.50 2620 2670 2610 3455 1865 2660 2638.82 2.52 0 -7129 2686 2672 2656 2642 2626 2675 2645 200 795 500 1960 5 1 40000000 1058 5.56 0.35 12 0.12 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.61 N 002200 500 200 억 1006906 N N 0 N 00 N