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
009580/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
20241118,160235,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2565,40,2,1.58,213975090,83961,202.78,2520,2575,2510,3280,1770,2525,2548.51,1.18,0,-14640,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1600,-7.27,0.26,12,0.13,-353.00,9963.00,3340,20240201,-23.20,2465,20241115,4.06,3340,-23.20,20240201,2465,4.06,20241115,3340,-23.20,20240201,2465,4.06,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,14,N,00,N
20241118,150235,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2565,40,2,1.58,204900560,80415,194.22,2520,2575,2510,3280,1770,2525,2548.04,1.18,0,-14280,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1600,-7.27,0.26,12,0.13,-353.00,9963.00,3340,20240201,-23.20,2465,20241115,4.06,3340,-23.20,20240201,2465,4.06,20241115,3340,-23.20,20240201,2465,4.06,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N
20241118,140236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2565,40,2,1.58,166773000,65504,158.20,2520,2565,2510,3280,1770,2525,2546.00,1.18,0,-11947,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1600,-7.27,0.26,12,0.11,-353.00,9963.00,3340,20240201,-23.20,2465,20241115,4.06,3340,-23.20,20240201,2465,4.06,20241115,3340,-23.20,20240201,2465,4.06,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N
20241118,130236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2560,35,2,1.39,126943560,49927,120.58,2520,2565,2510,3280,1770,2525,2542.58,1.18,0,-3029,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1597,-7.25,0.26,12,0.08,-353.00,9963.00,3340,20240201,-23.35,2465,20241115,3.85,3340,-23.35,20240201,2465,3.85,20241115,3340,-23.35,20240201,2465,3.85,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N
20241118,120237,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2555,30,2,1.19,118863810,46767,112.95,2520,2560,2510,3280,1770,2525,2541.62,1.18,0,-802,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1594,-7.24,0.26,12,0.07,-353.00,9963.00,3340,20240201,-23.50,2465,20241115,3.65,3340,-23.50,20240201,2465,3.65,20241115,3340,-23.50,20240201,2465,3.65,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N
20241118,110236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2560,35,2,1.39,70529445,27788,67.11,2520,2560,2510,3280,1770,2525,2538.13,1.18,0,2241,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1597,-7.25,0.26,12,0.04,-353.00,9963.00,3340,20240201,-23.35,2465,20241115,3.85,3340,-23.35,20240201,2465,3.85,20241115,3340,-23.35,20240201,2465,3.85,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N
20241118,100236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2535,10,2,0.40,44122610,17415,42.06,2520,2560,2510,3280,1770,2525,2533.60,1.18,0,4595,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1581,-7.18,0.25,12,0.03,-353.00,9963.00,3340,20240201,-24.10,2465,20241115,2.84,3340,-24.10,20240201,2465,2.84,20241115,3340,-24.10,20240201,2465,2.84,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N
20241118,090233,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2520,-5,5,-0.20,246200,98,0.24,2520,2520,2510,3280,1770,2525,2512.24,1.18,0,-76,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1572,-7.14,0.25,12,0.00,-353.00,9963.00,3340,20240201,-24.55,2465,20241115,2.23,3340,-24.55,20240201,2465,2.23,20241115,3340,-24.55,20240201,2465,2.23,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N
20241115,160240,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2525,25,2,1.00,103703235,41391,95.02,2490,2545,2465,3250,1750,2500,2505.45,1.17,0,4429,2573,2536,2503,2466,2433,2520,2450,1559,750,2500,1850,5,1,62368324,1575,-7.15,0.25,12,0.07,-353.00,9963.00,3340,20240201,-24.40,2465,20241115,2.43,3340,-24.40,20240201,2465,2.43,20241115,3340,-24.40,20240201,2465,2.43,20241115,0.56,N,009580,2500,1559 억,,729202,N,N,0,N,00,N
20241115,150245,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2540,40,2,1.60,73483405,29459,67.63,2490,2545,2465,3250,1750,2500,2494.43,1.17,0,3700,2573,2536,2503,2466,2433,2520,2450,1559,750,2500,1850,5,1,62368324,1584,-7.20,0.25,12,0.05,-353.00,9963.00,3340,20240201,-23.95,2465,20241115,3.04,3340,-23.95,20240201,2465,3.04,20241115,3340,-23.95,20240201,2465,3.04,20241115,0.56,N,009580,2500,1559 억,,729202,N,N,0,N,00,N
20241115,140244,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,2515,15,2,0.60,67764260,27199,62.44,2490,2535,2465,3250,1750,2500,2491.42,1.17,0,3700,2573,2536,2503,2466,2433,2520,2450,1559,750,2500,1850,5,1,62368324,1569,-7.12,0.25,12,0.04,-353.00,9963.00,3340,20240201,-24.70,2465,20241115,2.03,3340,-24.70,20240201,2465,2.03,20241115,3340,-24.70,20240201,2465,2.03,20241115,0.56,N,009580,2500,1559 억,,729202,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 160235 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2565 40 2 1.58 213975090 83961 202.78 2520 2575 2510 3280 1770 2525 2548.51 1.18 0 -14640 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1600 -7.27 0.26 12 0.13 -353.00 9963.00 3340 20240201 -23.20 2465 20241115 4.06 3340 -23.20 20240201 2465 4.06 20241115 3340 -23.20 20240201 2465 4.06 20241115 0.53 N 009580 2500 1559 억 734339 N N 14 N 00 N
3 20241118 150235 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2565 40 2 1.58 204900560 80415 194.22 2520 2575 2510 3280 1770 2525 2548.04 1.18 0 -14280 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1600 -7.27 0.26 12 0.13 -353.00 9963.00 3340 20240201 -23.20 2465 20241115 4.06 3340 -23.20 20240201 2465 4.06 20241115 3340 -23.20 20240201 2465 4.06 20241115 0.53 N 009580 2500 1559 억 734339 N N 0 N 00 N
4 20241118 140236 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2565 40 2 1.58 166773000 65504 158.20 2520 2565 2510 3280 1770 2525 2546.00 1.18 0 -11947 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1600 -7.27 0.26 12 0.11 -353.00 9963.00 3340 20240201 -23.20 2465 20241115 4.06 3340 -23.20 20240201 2465 4.06 20241115 3340 -23.20 20240201 2465 4.06 20241115 0.53 N 009580 2500 1559 억 734339 N N 0 N 00 N
5 20241118 130236 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2560 35 2 1.39 126943560 49927 120.58 2520 2565 2510 3280 1770 2525 2542.58 1.18 0 -3029 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1597 -7.25 0.26 12 0.08 -353.00 9963.00 3340 20240201 -23.35 2465 20241115 3.85 3340 -23.35 20240201 2465 3.85 20241115 3340 -23.35 20240201 2465 3.85 20241115 0.53 N 009580 2500 1559 억 734339 N N 0 N 00 N
6 20241118 120237 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2555 30 2 1.19 118863810 46767 112.95 2520 2560 2510 3280 1770 2525 2541.62 1.18 0 -802 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1594 -7.24 0.26 12 0.07 -353.00 9963.00 3340 20240201 -23.50 2465 20241115 3.65 3340 -23.50 20240201 2465 3.65 20241115 3340 -23.50 20240201 2465 3.65 20241115 0.53 N 009580 2500 1559 억 734339 N N 0 N 00 N
7 20241118 110236 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2560 35 2 1.39 70529445 27788 67.11 2520 2560 2510 3280 1770 2525 2538.13 1.18 0 2241 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1597 -7.25 0.26 12 0.04 -353.00 9963.00 3340 20240201 -23.35 2465 20241115 3.85 3340 -23.35 20240201 2465 3.85 20241115 3340 -23.35 20240201 2465 3.85 20241115 0.53 N 009580 2500 1559 억 734339 N N 0 N 00 N
8 20241118 100236 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2535 10 2 0.40 44122610 17415 42.06 2520 2560 2510 3280 1770 2525 2533.60 1.18 0 4595 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1581 -7.18 0.25 12 0.03 -353.00 9963.00 3340 20240201 -24.10 2465 20241115 2.84 3340 -24.10 20240201 2465 2.84 20241115 3340 -24.10 20240201 2465 2.84 20241115 0.53 N 009580 2500 1559 억 734339 N N 0 N 00 N
9 20241118 090233 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2520 -5 5 -0.20 246200 98 0.24 2520 2520 2510 3280 1770 2525 2512.24 1.18 0 -76 2591 2557 2511 2477 2431 2575 2495 1559 755 2500 1860 5 1 62368324 1572 -7.14 0.25 12 0.00 -353.00 9963.00 3340 20240201 -24.55 2465 20241115 2.23 3340 -24.55 20240201 2465 2.23 20241115 3340 -24.55 20240201 2465 2.23 20241115 0.53 N 009580 2500 1559 억 734339 N N 0 N 00 N
10 20241115 160240 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2525 25 2 1.00 103703235 41391 95.02 2490 2545 2465 3250 1750 2500 2505.45 1.17 0 4429 2573 2536 2503 2466 2433 2520 2450 1559 750 2500 1850 5 1 62368324 1575 -7.15 0.25 12 0.07 -353.00 9963.00 3340 20240201 -24.40 2465 20241115 2.43 3340 -24.40 20240201 2465 2.43 20241115 3340 -24.40 20240201 2465 2.43 20241115 0.56 N 009580 2500 1559 억 729202 N N 0 N 00 N
11 20241115 150245 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2540 40 2 1.60 73483405 29459 67.63 2490 2545 2465 3250 1750 2500 2494.43 1.17 0 3700 2573 2536 2503 2466 2433 2520 2450 1559 750 2500 1850 5 1 62368324 1584 -7.20 0.25 12 0.05 -353.00 9963.00 3340 20240201 -23.95 2465 20241115 3.04 3340 -23.95 20240201 2465 3.04 20241115 3340 -23.95 20240201 2465 3.04 20241115 0.56 N 009580 2500 1559 억 729202 N N 0 N 00 N
12 20241115 140244 55 60.00 KOSPI 신저가 종이.목재 N N N Y 60 N 2515 15 2 0.60 67764260 27199 62.44 2490 2535 2465 3250 1750 2500 2491.42 1.17 0 3700 2573 2536 2503 2466 2433 2520 2450 1559 750 2500 1850 5 1 62368324 1569 -7.12 0.25 12 0.04 -353.00 9963.00 3340 20240201 -24.70 2465 20241115 2.03 3340 -24.70 20240201 2465 2.03 20241115 3340 -24.70 20240201 2465 2.03 20241115 0.56 N 009580 2500 1559 억 729202 N N 0 N 00 N