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
012690/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
20241118,160254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2920,60,2,2.10,702380530,241890,56.69,2875,2950,2840,3715,2005,2860,2903.72,0.71,0,21502,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1068,11.68,1.31,12,0.66,250.00,2223.00,5930,20240605,-50.76,2520,20231109,15.87,5930,-50.76,20240605,2610,11.88,20240102,5930,-50.76,20240605,2570,13.62,20231124,3.82,N,012690,500,188 억,,258798,N,N,11,N,00,N
20241118,150256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2910,50,2,1.75,674505690,232317,54.45,2875,2950,2840,3715,2005,2860,2903.38,0.71,0,17495,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1064,11.64,1.31,12,0.64,250.00,2223.00,5930,20240605,-50.93,2520,20231109,15.48,5930,-50.93,20240605,2610,11.49,20240102,5930,-50.93,20240605,2570,13.23,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N
20241118,140255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2915,55,2,1.92,648055255,223224,52.32,2875,2950,2840,3715,2005,2860,2903.16,0.71,0,15973,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1066,11.66,1.31,12,0.61,250.00,2223.00,5930,20240605,-50.84,2520,20231109,15.67,5930,-50.84,20240605,2610,11.69,20240102,5930,-50.84,20240605,2570,13.42,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N
20241118,130254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2915,55,2,1.92,622362390,214403,50.25,2875,2950,2840,3715,2005,2860,2902.77,0.71,0,15347,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1066,11.66,1.31,12,0.59,250.00,2223.00,5930,20240605,-50.84,2520,20231109,15.67,5930,-50.84,20240605,2610,11.69,20240102,5930,-50.84,20240605,2570,13.42,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N
20241118,120256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2910,50,2,1.75,602928460,207720,48.68,2875,2950,2840,3715,2005,2860,2902.60,0.71,0,16098,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1064,11.64,1.31,12,0.57,250.00,2223.00,5930,20240605,-50.93,2520,20231109,15.48,5930,-50.93,20240605,2610,11.49,20240102,5930,-50.93,20240605,2570,13.23,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N
20241118,110255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2920,60,2,2.10,541832400,186811,43.78,2875,2950,2840,3715,2005,2860,2900.43,0.71,0,17594,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1068,11.68,1.31,12,0.51,250.00,2223.00,5930,20240605,-50.76,2520,20231109,15.87,5930,-50.76,20240605,2610,11.88,20240102,5930,-50.76,20240605,2570,13.62,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N
20241118,100256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2915,55,2,1.92,367352380,127077,29.78,2875,2950,2840,3715,2005,2860,2890.79,0.71,0,10575,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1066,11.66,1.31,12,0.35,250.00,2223.00,5930,20240605,-50.84,2520,20231109,15.67,5930,-50.84,20240605,2610,11.69,20240102,5930,-50.84,20240605,2570,13.42,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N
20241118,090252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2885,25,2,0.87,40431525,14101,3.30,2875,2890,2840,3715,2005,2860,2867.28,0.71,0,-8389,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1055,11.54,1.30,12,0.04,250.00,2223.00,5930,20240605,-51.35,2520,20231109,14.48,5930,-51.35,20240605,2610,10.54,20240102,5930,-51.35,20240605,2570,12.26,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N
20241115,160300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2860,-20,5,-0.69,1205769175,424012,78.38,2865,2895,2800,3740,2020,2880,2843.68,0.59,0,44358,3096,2987,2926,2817,2756,2957,2787,189,860,500,1720,5,1,36571255,1046,11.44,1.29,12,1.16,250.00,2223.00,5930,20240605,-51.77,2520,20231109,13.49,5930,-51.77,20240605,2610,9.58,20240102,5930,-51.77,20240605,2560,11.72,20231115,4.01,N,012690,500,188 억,,215064,N,N,7,N,00,N
20241115,150308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2860,-20,5,-0.69,1145249600,402822,74.47,2865,2895,2800,3740,2020,2880,2843.06,0.59,0,41373,3096,2987,2926,2817,2756,2957,2787,189,860,500,1720,5,1,36571255,1046,11.44,1.29,12,1.10,250.00,2223.00,5930,20240605,-51.77,2520,20231109,13.49,5930,-51.77,20240605,2610,9.58,20240102,5930,-51.77,20240605,2560,11.72,20231115,4.01,N,012690,500,188 억,,215064,N,N,47,N,00,N
20241115,140305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2885,5,2,0.17,1024979125,360918,66.72,2865,2890,2800,3740,2020,2880,2839.91,0.59,0,42825,3096,2987,2926,2817,2756,2957,2787,189,860,500,1720,5,1,36571255,1055,11.54,1.30,12,0.99,250.00,2223.00,5930,20240605,-51.35,2520,20231109,14.48,5930,-51.35,20240605,2610,10.54,20240102,5930,-51.35,20240605,2560,12.70,20231115,4.01,N,012690,500,188 억,,215064,N,N,47,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 160254 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2920 60 2 2.10 702380530 241890 56.69 2875 2950 2840 3715 2005 2860 2903.72 0.71 0 21502 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1068 11.68 1.31 12 0.66 250.00 2223.00 5930 20240605 -50.76 2520 20231109 15.87 5930 -50.76 20240605 2610 11.88 20240102 5930 -50.76 20240605 2570 13.62 20231124 3.82 N 012690 500 188 억 258798 N N 11 N 00 N
3 20241118 150256 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2910 50 2 1.75 674505690 232317 54.45 2875 2950 2840 3715 2005 2860 2903.38 0.71 0 17495 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1064 11.64 1.31 12 0.64 250.00 2223.00 5930 20240605 -50.93 2520 20231109 15.48 5930 -50.93 20240605 2610 11.49 20240102 5930 -50.93 20240605 2570 13.23 20231124 3.82 N 012690 500 188 억 258798 N N 7 N 00 N
4 20241118 140255 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2915 55 2 1.92 648055255 223224 52.32 2875 2950 2840 3715 2005 2860 2903.16 0.71 0 15973 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1066 11.66 1.31 12 0.61 250.00 2223.00 5930 20240605 -50.84 2520 20231109 15.67 5930 -50.84 20240605 2610 11.69 20240102 5930 -50.84 20240605 2570 13.42 20231124 3.82 N 012690 500 188 억 258798 N N 7 N 00 N
5 20241118 130254 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2915 55 2 1.92 622362390 214403 50.25 2875 2950 2840 3715 2005 2860 2902.77 0.71 0 15347 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1066 11.66 1.31 12 0.59 250.00 2223.00 5930 20240605 -50.84 2520 20231109 15.67 5930 -50.84 20240605 2610 11.69 20240102 5930 -50.84 20240605 2570 13.42 20231124 3.82 N 012690 500 188 억 258798 N N 7 N 00 N
6 20241118 120256 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2910 50 2 1.75 602928460 207720 48.68 2875 2950 2840 3715 2005 2860 2902.60 0.71 0 16098 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1064 11.64 1.31 12 0.57 250.00 2223.00 5930 20240605 -50.93 2520 20231109 15.48 5930 -50.93 20240605 2610 11.49 20240102 5930 -50.93 20240605 2570 13.23 20231124 3.82 N 012690 500 188 억 258798 N N 7 N 00 N
7 20241118 110255 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2920 60 2 2.10 541832400 186811 43.78 2875 2950 2840 3715 2005 2860 2900.43 0.71 0 17594 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1068 11.68 1.31 12 0.51 250.00 2223.00 5930 20240605 -50.76 2520 20231109 15.87 5930 -50.76 20240605 2610 11.88 20240102 5930 -50.76 20240605 2570 13.62 20231124 3.82 N 012690 500 188 억 258798 N N 7 N 00 N
8 20241118 100256 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2915 55 2 1.92 367352380 127077 29.78 2875 2950 2840 3715 2005 2860 2890.79 0.71 0 10575 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1066 11.66 1.31 12 0.35 250.00 2223.00 5930 20240605 -50.84 2520 20231109 15.67 5930 -50.84 20240605 2610 11.69 20240102 5930 -50.84 20240605 2570 13.42 20231124 3.82 N 012690 500 188 억 258798 N N 7 N 00 N
9 20241118 090252 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2885 25 2 0.87 40431525 14101 3.30 2875 2890 2840 3715 2005 2860 2867.28 0.71 0 -8389 2946 2902 2851 2807 2756 2877 2782 189 855 500 1710 5 1 36571255 1055 11.54 1.30 12 0.04 250.00 2223.00 5930 20240605 -51.35 2520 20231109 14.48 5930 -51.35 20240605 2610 10.54 20240102 5930 -51.35 20240605 2570 12.26 20231124 3.82 N 012690 500 188 억 258798 N N 7 N 00 N
10 20241115 160300 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2860 -20 5 -0.69 1205769175 424012 78.38 2865 2895 2800 3740 2020 2880 2843.68 0.59 0 44358 3096 2987 2926 2817 2756 2957 2787 189 860 500 1720 5 1 36571255 1046 11.44 1.29 12 1.16 250.00 2223.00 5930 20240605 -51.77 2520 20231109 13.49 5930 -51.77 20240605 2610 9.58 20240102 5930 -51.77 20240605 2560 11.72 20231115 4.01 N 012690 500 188 억 215064 N N 7 N 00 N
11 20241115 150308 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2860 -20 5 -0.69 1145249600 402822 74.47 2865 2895 2800 3740 2020 2880 2843.06 0.59 0 41373 3096 2987 2926 2817 2756 2957 2787 189 860 500 1720 5 1 36571255 1046 11.44 1.29 12 1.10 250.00 2223.00 5930 20240605 -51.77 2520 20231109 13.49 5930 -51.77 20240605 2610 9.58 20240102 5930 -51.77 20240605 2560 11.72 20231115 4.01 N 012690 500 188 억 215064 N N 47 N 00 N
12 20241115 140305 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2885 5 2 0.17 1024979125 360918 66.72 2865 2890 2800 3740 2020 2880 2839.91 0.59 0 42825 3096 2987 2926 2817 2756 2957 2787 189 860 500 1720 5 1 36571255 1055 11.54 1.30 12 0.99 250.00 2223.00 5930 20240605 -51.35 2520 20231109 14.48 5930 -51.35 20240605 2610 10.54 20240102 5930 -51.35 20240605 2560 12.70 20231115 4.01 N 012690 500 188 억 215064 N N 47 N 00 N