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
016590/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
20241118,160309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,100,2,1.71,253021160,42523,95.32,5860,6000,5820,7610,4110,5860,5950.22,3.16,0,8202,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2402,5.02,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6620,-9.97,20240206,4800,24.17,20240805,6620,-9.97,20240206,4800,24.17,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241118,150311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,100,2,1.71,250267650,42061,94.29,5860,6000,5820,7610,4110,5860,5950.11,3.16,0,8252,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2402,5.02,0.38,12,0.10,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6620,-9.97,20240206,4800,24.17,20240805,6620,-9.97,20240206,4800,24.17,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241118,140310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,90,2,1.54,239957520,40329,90.41,5860,6000,5820,7610,4110,5860,5950.00,3.16,0,8144,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2398,5.01,0.38,12,0.10,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6620,-10.12,20240206,4800,23.96,20240805,6620,-10.12,20240206,4800,23.96,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241118,130310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,120,2,2.05,180753860,30376,68.09,5860,6000,5820,7610,4110,5860,5950.55,3.16,0,7438,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2410,5.03,0.38,12,0.08,1188.00,15622.00,6620,20240206,-9.67,4800,20240805,24.58,6620,-9.67,20240206,4800,24.58,20240805,6620,-9.67,20240206,4800,24.58,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241118,120311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,6000,140,2,2.39,157402850,26479,59.36,5860,6000,5820,7610,4110,5860,5944.44,3.16,0,4891,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2418,5.05,0.38,12,0.07,1188.00,15622.00,6620,20240206,-9.37,4800,20240805,25.00,6620,-9.37,20240206,4800,25.00,20240805,6620,-9.37,20240206,4800,25.00,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241118,110311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,80,2,1.37,126315390,21275,47.69,5860,6000,5820,7610,4110,5860,5937.27,3.16,0,2487,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2394,5.00,0.38,12,0.05,1188.00,15622.00,6620,20240206,-10.27,4800,20240805,23.75,6620,-10.27,20240206,4800,23.75,20240805,6620,-10.27,20240206,4800,23.75,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241118,100311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5920,60,2,1.02,25406530,4318,9.68,5860,5940,5820,7610,4110,5860,5883.87,3.16,0,737,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2386,4.98,0.38,12,0.01,1188.00,15622.00,6620,20240206,-10.57,4800,20240805,23.33,6620,-10.57,20240206,4800,23.33,20240805,6620,-10.57,20240206,4800,23.33,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241118,090308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5860,0,3,0.00,351600,60,0.13,5860,5860,5860,7610,4110,5860,5860.00,3.16,0,-16,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2361,4.93,0.38,12,0.00,1188.00,15622.00,6620,20240206,-11.48,4800,20240805,22.08,6620,-11.48,20240206,4800,22.08,20240805,6620,-11.48,20240206,4800,22.08,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N
20241115,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5860,50,2,0.86,260764460,44609,52.65,5810,5900,5810,7550,4070,5810,5845.56,3.14,0,10495,5983,5896,5803,5716,5623,5940,5760,201,1740,500,4180,10,1,40297820,2361,4.93,0.38,12,0.11,1188.00,15622.00,6620,20240206,-11.48,4800,20240805,22.08,6620,-11.48,20240206,4800,22.08,20240805,6620,-11.48,20240206,4800,22.08,20240805,0.03,N,016590,500,201 억,,1264056,N,N,0,N,00,N
20241115,150323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5900,90,2,1.55,138743990,23736,28.02,5810,5900,5810,7550,4070,5810,5845.30,3.14,0,4735,5983,5896,5803,5716,5623,5940,5760,201,1740,500,4180,10,1,40297820,2378,4.97,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.88,4800,20240805,22.92,6620,-10.88,20240206,4800,22.92,20240805,6620,-10.88,20240206,4800,22.92,20240805,0.03,N,016590,500,201 억,,1264056,N,N,0,N,00,N
20241115,140321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5880,70,2,1.20,127999520,21912,25.86,5810,5890,5810,7550,4070,5810,5841.53,3.14,0,3892,5983,5896,5803,5716,5623,5940,5760,201,1740,500,4180,10,1,40297820,2370,4.95,0.38,12,0.05,1188.00,15622.00,6620,20240206,-11.18,4800,20240805,22.50,6620,-11.18,20240206,4800,22.50,20240805,6620,-11.18,20240206,4800,22.50,20240805,0.03,N,016590,500,201 억,,1264056,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 160309 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5960 100 2 1.71 253021160 42523 95.32 5860 6000 5820 7610 4110 5860 5950.22 3.16 0 8202 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2402 5.02 0.38 12 0.11 1188.00 15622.00 6620 20240206 -9.97 4800 20240805 24.17 6620 -9.97 20240206 4800 24.17 20240805 6620 -9.97 20240206 4800 24.17 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
3 20241118 150311 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5960 100 2 1.71 250267650 42061 94.29 5860 6000 5820 7610 4110 5860 5950.11 3.16 0 8252 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2402 5.02 0.38 12 0.10 1188.00 15622.00 6620 20240206 -9.97 4800 20240805 24.17 6620 -9.97 20240206 4800 24.17 20240805 6620 -9.97 20240206 4800 24.17 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
4 20241118 140310 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5950 90 2 1.54 239957520 40329 90.41 5860 6000 5820 7610 4110 5860 5950.00 3.16 0 8144 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2398 5.01 0.38 12 0.10 1188.00 15622.00 6620 20240206 -10.12 4800 20240805 23.96 6620 -10.12 20240206 4800 23.96 20240805 6620 -10.12 20240206 4800 23.96 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
5 20241118 130310 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5980 120 2 2.05 180753860 30376 68.09 5860 6000 5820 7610 4110 5860 5950.55 3.16 0 7438 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2410 5.03 0.38 12 0.08 1188.00 15622.00 6620 20240206 -9.67 4800 20240805 24.58 6620 -9.67 20240206 4800 24.58 20240805 6620 -9.67 20240206 4800 24.58 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
6 20241118 120311 55 60.00 KOSPI 종이.목재 N N N Y 60 N 6000 140 2 2.39 157402850 26479 59.36 5860 6000 5820 7610 4110 5860 5944.44 3.16 0 4891 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2418 5.05 0.38 12 0.07 1188.00 15622.00 6620 20240206 -9.37 4800 20240805 25.00 6620 -9.37 20240206 4800 25.00 20240805 6620 -9.37 20240206 4800 25.00 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
7 20241118 110311 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5940 80 2 1.37 126315390 21275 47.69 5860 6000 5820 7610 4110 5860 5937.27 3.16 0 2487 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2394 5.00 0.38 12 0.05 1188.00 15622.00 6620 20240206 -10.27 4800 20240805 23.75 6620 -10.27 20240206 4800 23.75 20240805 6620 -10.27 20240206 4800 23.75 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
8 20241118 100311 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5920 60 2 1.02 25406530 4318 9.68 5860 5940 5820 7610 4110 5860 5883.87 3.16 0 737 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2386 4.98 0.38 12 0.01 1188.00 15622.00 6620 20240206 -10.57 4800 20240805 23.33 6620 -10.57 20240206 4800 23.33 20240805 6620 -10.57 20240206 4800 23.33 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
9 20241118 090308 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5860 0 3 0.00 351600 60 0.13 5860 5860 5860 7610 4110 5860 5860.00 3.16 0 -16 5946 5902 5856 5812 5766 5925 5835 201 1750 500 4210 10 1 40297820 2361 4.93 0.38 12 0.00 1188.00 15622.00 6620 20240206 -11.48 4800 20240805 22.08 6620 -11.48 20240206 4800 22.08 20240805 6620 -11.48 20240206 4800 22.08 20240805 0.03 N 016590 500 201 억 1273629 N N 0 N 00 N
10 20241115 160317 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5860 50 2 0.86 260764460 44609 52.65 5810 5900 5810 7550 4070 5810 5845.56 3.14 0 10495 5983 5896 5803 5716 5623 5940 5760 201 1740 500 4180 10 1 40297820 2361 4.93 0.38 12 0.11 1188.00 15622.00 6620 20240206 -11.48 4800 20240805 22.08 6620 -11.48 20240206 4800 22.08 20240805 6620 -11.48 20240206 4800 22.08 20240805 0.03 N 016590 500 201 억 1264056 N N 0 N 00 N
11 20241115 150323 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5900 90 2 1.55 138743990 23736 28.02 5810 5900 5810 7550 4070 5810 5845.30 3.14 0 4735 5983 5896 5803 5716 5623 5940 5760 201 1740 500 4180 10 1 40297820 2378 4.97 0.38 12 0.06 1188.00 15622.00 6620 20240206 -10.88 4800 20240805 22.92 6620 -10.88 20240206 4800 22.92 20240805 6620 -10.88 20240206 4800 22.92 20240805 0.03 N 016590 500 201 억 1264056 N N 0 N 00 N
12 20241115 140321 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5880 70 2 1.20 127999520 21912 25.86 5810 5890 5810 7550 4070 5810 5841.53 3.14 0 3892 5983 5896 5803 5716 5623 5940 5760 201 1740 500 4180 10 1 40297820 2370 4.95 0.38 12 0.05 1188.00 15622.00 6620 20240206 -11.18 4800 20240805 22.50 6620 -11.18 20240206 4800 22.50 20240805 6620 -11.18 20240206 4800 22.50 20240805 0.03 N 016590 500 201 억 1264056 N N 0 N 00 N