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
014160/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
20241118,160259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-3,5,-0.31,184649956,190720,51.61,963,978,951,1262,680,971,968.17,1.02,0,28192,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1049,13.26,0.54,12,0.18,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241118,150301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,0,3,0.00,174193954,179903,48.68,963,978,951,1262,680,971,968.26,1.02,0,27389,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1053,13.30,0.54,12,0.17,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241118,140301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,974,3,2,0.31,164254520,169657,45.91,963,978,951,1262,680,971,968.15,1.02,0,25816,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1056,13.34,0.55,12,0.16,73.00,1786.00,2120,20240325,-54.06,927,20241115,5.07,2120,-54.06,20240325,927,5.07,20241115,2120,-54.06,20240325,927,5.07,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241118,130300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-3,5,-0.31,128551846,132884,35.96,963,978,951,1262,680,971,967.39,1.02,0,26443,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1049,13.26,0.54,12,0.12,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241118,120302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,969,-2,5,-0.21,112081970,115852,31.35,963,978,951,1262,680,971,967.45,1.02,0,28602,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1050,13.27,0.54,12,0.11,73.00,1786.00,2120,20240325,-54.29,927,20241115,4.53,2120,-54.29,20240325,927,4.53,20241115,2120,-54.29,20240325,927,4.53,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241118,110301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,972,1,2,0.10,94901753,98119,26.55,963,978,951,1262,680,971,967.20,1.02,0,30691,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1054,13.32,0.54,12,0.09,73.00,1786.00,2120,20240325,-54.15,927,20241115,4.85,2120,-54.15,20240325,927,4.85,20241115,2120,-54.15,20240325,927,4.85,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241118,100302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,974,3,2,0.31,72908845,75476,20.42,963,978,951,1262,680,971,965.97,1.02,0,23427,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1056,13.34,0.55,12,0.07,73.00,1786.00,2120,20240325,-54.06,927,20241115,5.07,2120,-54.06,20240325,927,5.07,20241115,2120,-54.06,20240325,927,5.07,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241118,090259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,955,-16,5,-1.65,18145513,18857,5.10,963,970,951,1262,680,971,962.17,1.02,0,-2190,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1035,13.08,0.53,12,0.02,73.00,1786.00,2120,20240325,-54.95,927,20241115,3.02,2120,-54.95,20240325,927,3.02,20241115,2120,-54.95,20240325,927,3.02,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N
20241115,160307,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,971,17,2,1.78,315394445,332698,154.27,941,978,927,1240,668,954,947.92,1.02,0,1210,983,968,960,945,937,964,941,542,286,500,610,1,1,108394549,1053,13.30,0.54,12,0.31,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.45,N,014160,500,541 억,,1101880,N,N,0,N,00,N
20241115,150314,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,953,-1,5,-0.10,226009756,240560,111.55,941,963,927,1240,668,954,939.52,1.02,0,10497,983,968,960,945,937,964,941,542,286,500,610,1,1,108394549,1033,13.05,0.53,12,0.22,73.00,1786.00,2120,20240325,-55.05,927,20241115,2.80,2120,-55.05,20240325,927,2.80,20241115,2120,-55.05,20240325,927,2.80,20241115,1.45,N,014160,500,541 억,,1101880,N,N,0,N,00,N
20241115,140311,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,950,-4,5,-0.42,200485730,213675,99.08,941,963,927,1240,668,954,938.27,1.02,0,8494,983,968,960,945,937,964,941,542,286,500,610,1,1,108394549,1030,13.01,0.53,12,0.20,73.00,1786.00,2120,20240325,-55.19,927,20241115,2.48,2120,-55.19,20240325,927,2.48,20241115,2120,-55.19,20240325,927,2.48,20241115,1.45,N,014160,500,541 억,,1101880,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 160259 57 100.00 KOSPI 종이.목재 N N N N N 968 -3 5 -0.31 184649956 190720 51.61 963 978 951 1262 680 971 968.17 1.02 0 28192 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1049 13.26 0.54 12 0.18 73.00 1786.00 2120 20240325 -54.34 927 20241115 4.42 2120 -54.34 20240325 927 4.42 20241115 2120 -54.34 20240325 927 4.42 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
3 20241118 150301 57 100.00 KOSPI 종이.목재 N N N N N 971 0 3 0.00 174193954 179903 48.68 963 978 951 1262 680 971 968.26 1.02 0 27389 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1053 13.30 0.54 12 0.17 73.00 1786.00 2120 20240325 -54.20 927 20241115 4.75 2120 -54.20 20240325 927 4.75 20241115 2120 -54.20 20240325 927 4.75 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
4 20241118 140301 57 100.00 KOSPI 종이.목재 N N N N N 974 3 2 0.31 164254520 169657 45.91 963 978 951 1262 680 971 968.15 1.02 0 25816 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1056 13.34 0.55 12 0.16 73.00 1786.00 2120 20240325 -54.06 927 20241115 5.07 2120 -54.06 20240325 927 5.07 20241115 2120 -54.06 20240325 927 5.07 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
5 20241118 130300 57 100.00 KOSPI 종이.목재 N N N N N 968 -3 5 -0.31 128551846 132884 35.96 963 978 951 1262 680 971 967.39 1.02 0 26443 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1049 13.26 0.54 12 0.12 73.00 1786.00 2120 20240325 -54.34 927 20241115 4.42 2120 -54.34 20240325 927 4.42 20241115 2120 -54.34 20240325 927 4.42 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
6 20241118 120302 57 100.00 KOSPI 종이.목재 N N N N N 969 -2 5 -0.21 112081970 115852 31.35 963 978 951 1262 680 971 967.45 1.02 0 28602 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1050 13.27 0.54 12 0.11 73.00 1786.00 2120 20240325 -54.29 927 20241115 4.53 2120 -54.29 20240325 927 4.53 20241115 2120 -54.29 20240325 927 4.53 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
7 20241118 110301 57 100.00 KOSPI 종이.목재 N N N N N 972 1 2 0.10 94901753 98119 26.55 963 978 951 1262 680 971 967.20 1.02 0 30691 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1054 13.32 0.54 12 0.09 73.00 1786.00 2120 20240325 -54.15 927 20241115 4.85 2120 -54.15 20240325 927 4.85 20241115 2120 -54.15 20240325 927 4.85 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
8 20241118 100302 57 100.00 KOSPI 종이.목재 N N N N N 974 3 2 0.31 72908845 75476 20.42 963 978 951 1262 680 971 965.97 1.02 0 23427 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1056 13.34 0.55 12 0.07 73.00 1786.00 2120 20240325 -54.06 927 20241115 5.07 2120 -54.06 20240325 927 5.07 20241115 2120 -54.06 20240325 927 5.07 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
9 20241118 090259 57 100.00 KOSPI 종이.목재 N N N N N 955 -16 5 -1.65 18145513 18857 5.10 963 970 951 1262 680 971 962.17 1.02 0 -2190 1009 989 958 938 907 1000 949 542 291 500 620 1 1 108394549 1035 13.08 0.53 12 0.02 73.00 1786.00 2120 20240325 -54.95 927 20241115 3.02 2120 -54.95 20240325 927 3.02 20241115 2120 -54.95 20240325 927 3.02 20241115 1.43 N 014160 500 541 억 1104421 N N 0 N 00 N
10 20241115 160307 57 100.00 KOSPI 신저가 종이.목재 N N N N N 971 17 2 1.78 315394445 332698 154.27 941 978 927 1240 668 954 947.92 1.02 0 1210 983 968 960 945 937 964 941 542 286 500 610 1 1 108394549 1053 13.30 0.54 12 0.31 73.00 1786.00 2120 20240325 -54.20 927 20241115 4.75 2120 -54.20 20240325 927 4.75 20241115 2120 -54.20 20240325 927 4.75 20241115 1.45 N 014160 500 541 억 1101880 N N 0 N 00 N
11 20241115 150314 57 100.00 KOSPI 신저가 종이.목재 N N N N N 953 -1 5 -0.10 226009756 240560 111.55 941 963 927 1240 668 954 939.52 1.02 0 10497 983 968 960 945 937 964 941 542 286 500 610 1 1 108394549 1033 13.05 0.53 12 0.22 73.00 1786.00 2120 20240325 -55.05 927 20241115 2.80 2120 -55.05 20240325 927 2.80 20241115 2120 -55.05 20240325 927 2.80 20241115 1.45 N 014160 500 541 억 1101880 N N 0 N 00 N
12 20241115 140311 57 100.00 KOSPI 신저가 종이.목재 N N N N N 950 -4 5 -0.42 200485730 213675 99.08 941 963 927 1240 668 954 938.27 1.02 0 8494 983 968 960 945 937 964 941 542 286 500 610 1 1 108394549 1030 13.01 0.53 12 0.20 73.00 1786.00 2120 20240325 -55.19 927 20241115 2.48 2120 -55.19 20240325 927 2.48 20241115 2120 -55.19 20240325 927 2.48 20241115 1.45 N 014160 500 541 억 1101880 N N 0 N 00 N