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
006740/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
20241118,160215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,19,2,1.59,263339570,216126,133.59,1200,1229,1194,1552,836,1194,1218.46,0.38,0,14471,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,564,-10.73,0.46,12,0.46,-113.00,2654.00,3935,20231109,-69.17,1140,20241114,6.40,2850,-57.44,20240109,1140,6.40,20241114,3330,-63.57,20231121,1140,6.40,20241114,0.59,N,006740,500,243 억,,178005,N,N,12,N,00,N
20241118,150215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1219,25,2,2.09,254890773,209157,129.28,1200,1229,1194,1552,836,1194,1218.66,0.38,0,14020,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,567,-10.79,0.46,12,0.45,-113.00,2654.00,3935,20231109,-69.02,1140,20241114,6.93,2850,-57.23,20240109,1140,6.93,20241114,3330,-63.39,20231121,1140,6.93,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N
20241118,140215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1219,25,2,2.09,210097104,172418,106.57,1200,1229,1194,1552,836,1194,1218.53,0.38,0,18166,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,567,-10.79,0.46,12,0.37,-113.00,2654.00,3935,20231109,-69.02,1140,20241114,6.93,2850,-57.23,20240109,1140,6.93,20241114,3330,-63.39,20231121,1140,6.93,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N
20241118,130216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1219,25,2,2.09,195818444,160688,99.32,1200,1229,1194,1552,836,1194,1218.63,0.38,0,19106,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,567,-10.79,0.46,12,0.35,-113.00,2654.00,3935,20231109,-69.02,1140,20241114,6.93,2850,-57.23,20240109,1140,6.93,20241114,3330,-63.39,20231121,1140,6.93,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N
20241118,120216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1221,27,2,2.26,188798699,154933,95.77,1200,1229,1194,1552,836,1194,1218.58,0.38,0,20150,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,568,-10.81,0.46,12,0.33,-113.00,2654.00,3935,20231109,-68.97,1140,20241114,7.11,2850,-57.16,20240109,1140,7.11,20241114,3330,-63.33,20231121,1140,7.11,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N
20241118,110216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1225,31,2,2.60,167361006,137385,84.92,1200,1229,1194,1552,836,1194,1218.19,0.38,0,22586,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,569,-10.84,0.46,12,0.30,-113.00,2654.00,3935,20231109,-68.87,1140,20241114,7.46,2850,-57.02,20240109,1140,7.46,20241114,3330,-63.21,20231121,1140,7.46,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N
20241118,100217,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1220,26,2,2.18,117340764,96445,59.61,1200,1229,1194,1552,836,1194,1216.66,0.38,0,23634,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,567,-10.80,0.46,12,0.21,-113.00,2654.00,3935,20231109,-69.00,1140,20241114,7.02,2850,-57.19,20240109,1140,7.02,20241114,3330,-63.36,20231121,1140,7.02,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N
20241118,090215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1195,1,2,0.08,6346594,5295,3.27,1200,1201,1194,1552,836,1194,1198.60,0.38,0,-219,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,555,-10.58,0.45,12,0.01,-113.00,2654.00,3935,20231109,-69.63,1140,20241114,4.82,2850,-58.07,20240109,1140,4.82,20241114,3330,-64.11,20231121,1140,4.82,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N
20241115,160218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1194,20,2,1.70,189406594,160420,41.40,1165,1197,1165,1526,822,1174,1180.64,0.37,0,3472,1235,1204,1172,1141,1109,1220,1157,244,352,500,720,1,1,46482148,555,-10.57,0.45,12,0.35,-113.00,2654.00,4135,20231108,-71.12,1140,20241114,4.74,2850,-58.11,20240109,1140,4.74,20241114,3450,-65.39,20231115,1140,4.74,20241114,0.61,N,006740,500,243 억,,174242,N,N,0,N,00,N
20241115,150223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1196,22,2,1.87,176944305,149972,38.70,1165,1197,1165,1526,822,1174,1179.85,0.37,0,3213,1235,1204,1172,1141,1109,1220,1157,244,352,500,720,1,1,46482148,556,-10.58,0.45,12,0.32,-113.00,2654.00,4135,20231108,-71.08,1140,20241114,4.91,2850,-58.04,20240109,1140,4.91,20241114,3450,-65.33,20231115,1140,4.91,20241114,0.61,N,006740,500,243 억,,174242,N,N,0,N,00,N
20241115,140222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1185,11,2,0.94,129689360,110325,28.47,1165,1190,1165,1526,822,1174,1175.52,0.37,0,-4064,1235,1204,1172,1141,1109,1220,1157,244,352,500,720,1,1,46482148,551,-10.49,0.45,12,0.24,-113.00,2654.00,4135,20231108,-71.34,1140,20241114,3.95,2850,-58.42,20240109,1140,3.95,20241114,3450,-65.65,20231115,1140,3.95,20241114,0.61,N,006740,500,243 억,,174242,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 160215 57 100.00 KOSPI 종이.목재 N N N N N 1213 19 2 1.59 263339570 216126 133.59 1200 1229 1194 1552 836 1194 1218.46 0.38 0 14471 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 564 -10.73 0.46 12 0.46 -113.00 2654.00 3935 20231109 -69.17 1140 20241114 6.40 2850 -57.44 20240109 1140 6.40 20241114 3330 -63.57 20231121 1140 6.40 20241114 0.59 N 006740 500 243 억 178005 N N 12 N 00 N
3 20241118 150215 57 100.00 KOSPI 종이.목재 N N N N N 1219 25 2 2.09 254890773 209157 129.28 1200 1229 1194 1552 836 1194 1218.66 0.38 0 14020 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 567 -10.79 0.46 12 0.45 -113.00 2654.00 3935 20231109 -69.02 1140 20241114 6.93 2850 -57.23 20240109 1140 6.93 20241114 3330 -63.39 20231121 1140 6.93 20241114 0.59 N 006740 500 243 억 178005 N N 0 N 00 N
4 20241118 140215 57 100.00 KOSPI 종이.목재 N N N N N 1219 25 2 2.09 210097104 172418 106.57 1200 1229 1194 1552 836 1194 1218.53 0.38 0 18166 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 567 -10.79 0.46 12 0.37 -113.00 2654.00 3935 20231109 -69.02 1140 20241114 6.93 2850 -57.23 20240109 1140 6.93 20241114 3330 -63.39 20231121 1140 6.93 20241114 0.59 N 006740 500 243 억 178005 N N 0 N 00 N
5 20241118 130216 57 100.00 KOSPI 종이.목재 N N N N N 1219 25 2 2.09 195818444 160688 99.32 1200 1229 1194 1552 836 1194 1218.63 0.38 0 19106 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 567 -10.79 0.46 12 0.35 -113.00 2654.00 3935 20231109 -69.02 1140 20241114 6.93 2850 -57.23 20240109 1140 6.93 20241114 3330 -63.39 20231121 1140 6.93 20241114 0.59 N 006740 500 243 억 178005 N N 0 N 00 N
6 20241118 120216 57 100.00 KOSPI 종이.목재 N N N N N 1221 27 2 2.26 188798699 154933 95.77 1200 1229 1194 1552 836 1194 1218.58 0.38 0 20150 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 568 -10.81 0.46 12 0.33 -113.00 2654.00 3935 20231109 -68.97 1140 20241114 7.11 2850 -57.16 20240109 1140 7.11 20241114 3330 -63.33 20231121 1140 7.11 20241114 0.59 N 006740 500 243 억 178005 N N 0 N 00 N
7 20241118 110216 57 100.00 KOSPI 종이.목재 N N N N N 1225 31 2 2.60 167361006 137385 84.92 1200 1229 1194 1552 836 1194 1218.19 0.38 0 22586 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 569 -10.84 0.46 12 0.30 -113.00 2654.00 3935 20231109 -68.87 1140 20241114 7.46 2850 -57.02 20240109 1140 7.46 20241114 3330 -63.21 20231121 1140 7.46 20241114 0.59 N 006740 500 243 억 178005 N N 0 N 00 N
8 20241118 100217 57 100.00 KOSPI 종이.목재 N N N N N 1220 26 2 2.18 117340764 96445 59.61 1200 1229 1194 1552 836 1194 1216.66 0.38 0 23634 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 567 -10.80 0.46 12 0.21 -113.00 2654.00 3935 20231109 -69.00 1140 20241114 7.02 2850 -57.19 20240109 1140 7.02 20241114 3330 -63.36 20231121 1140 7.02 20241114 0.59 N 006740 500 243 억 178005 N N 0 N 00 N
9 20241118 090215 57 100.00 KOSPI 종이.목재 N N N N N 1195 1 2 0.08 6346594 5295 3.27 1200 1201 1194 1552 836 1194 1198.60 0.38 0 -219 1217 1205 1185 1173 1153 1211 1179 244 358 500 740 1 1 46482148 555 -10.58 0.45 12 0.01 -113.00 2654.00 3935 20231109 -69.63 1140 20241114 4.82 2850 -58.07 20240109 1140 4.82 20241114 3330 -64.11 20231121 1140 4.82 20241114 0.59 N 006740 500 243 억 178005 N N 0 N 00 N
10 20241115 160218 57 100.00 KOSPI 종이.목재 N N N N N 1194 20 2 1.70 189406594 160420 41.40 1165 1197 1165 1526 822 1174 1180.64 0.37 0 3472 1235 1204 1172 1141 1109 1220 1157 244 352 500 720 1 1 46482148 555 -10.57 0.45 12 0.35 -113.00 2654.00 4135 20231108 -71.12 1140 20241114 4.74 2850 -58.11 20240109 1140 4.74 20241114 3450 -65.39 20231115 1140 4.74 20241114 0.61 N 006740 500 243 억 174242 N N 0 N 00 N
11 20241115 150223 57 100.00 KOSPI 종이.목재 N N N N N 1196 22 2 1.87 176944305 149972 38.70 1165 1197 1165 1526 822 1174 1179.85 0.37 0 3213 1235 1204 1172 1141 1109 1220 1157 244 352 500 720 1 1 46482148 556 -10.58 0.45 12 0.32 -113.00 2654.00 4135 20231108 -71.08 1140 20241114 4.91 2850 -58.04 20240109 1140 4.91 20241114 3450 -65.33 20231115 1140 4.91 20241114 0.61 N 006740 500 243 억 174242 N N 0 N 00 N
12 20241115 140222 57 100.00 KOSPI 종이.목재 N N N N N 1185 11 2 0.94 129689360 110325 28.47 1165 1190 1165 1526 822 1174 1175.52 0.37 0 -4064 1235 1204 1172 1141 1109 1220 1157 244 352 500 720 1 1 46482148 551 -10.49 0.45 12 0.24 -113.00 2654.00 4135 20231108 -71.34 1140 20241114 3.95 2850 -58.42 20240109 1140 3.95 20241114 3450 -65.65 20231115 1140 3.95 20241114 0.61 N 006740 500 243 억 174242 N N 0 N 00 N