ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001020/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
20241126,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,44594220,51219,99.45,877,877,862,1134,612,873,870.60,0.06,0,4823,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1557,5.06,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.67,677,20240805,29.25,1050,-16.67,20241024,677,29.25,20240805,1050,-16.67,20241024,677,29.25,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241126,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,43948487,50481,98.02,877,877,862,1134,612,873,870.59,0.06,0,4839,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1557,5.06,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.67,677,20240805,29.25,1050,-16.67,20241024,677,29.25,20240805,1050,-16.67,20241024,677,29.25,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241126,140115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,-2,5,-0.23,39711556,45634,88.61,877,877,862,1134,612,873,870.22,0.06,0,4839,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1550,5.03,0.53,12,0.03,173.00,1659.00,1050,20241024,-17.05,677,20240805,28.66,1050,-17.05,20241024,677,28.66,20240805,1050,-17.05,20241024,677,28.66,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241126,130116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,-1,5,-0.11,28814119,33153,64.37,877,877,862,1134,612,873,869.13,0.06,0,4839,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1552,5.04,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.95,677,20240805,28.80,1050,-16.95,20241024,677,28.80,20240805,1050,-16.95,20241024,677,28.80,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241126,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,28741681,33070,64.21,877,877,862,1134,612,873,869.12,0.06,0,4842,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1556,5.05,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.76,677,20240805,29.10,1050,-16.76,20241024,677,29.10,20240805,1050,-16.76,20241024,677,29.10,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241126,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,25596568,29462,57.21,877,877,862,1134,612,873,868.80,0.06,0,4842,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1557,5.06,0.53,12,0.02,173.00,1659.00,1050,20241024,-16.67,677,20240805,29.25,1050,-16.67,20241024,677,29.25,20240805,1050,-16.67,20241024,677,29.25,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241126,100116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,-4,5,-0.46,6157726,7099,13.78,877,877,862,1134,612,873,867.41,0.06,0,-571,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1547,5.02,0.52,12,0.00,173.00,1659.00,1050,20241024,-17.24,677,20240805,28.36,1050,-17.24,20241024,677,28.36,20240805,1050,-17.24,20241024,677,28.36,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241126,090116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,4,2,0.46,877,1,0.00,877,877,877,1134,612,873,877.00,0.06,0,0,893,882,876,865,859,880,863,890,261,500,620,1,1,177983313,1561,5.07,0.53,12,0.00,173.00,1659.00,1050,20241024,-16.48,677,20240805,29.54,1050,-16.48,20241024,677,29.54,20240805,1050,-16.48,20241024,677,29.54,20240805,0.02,N,001020,500,889 억,,102563,N,N,1,N,00,N
20241125,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,-3,5,-0.34,45003675,51495,103.00,877,887,870,1138,614,876,873.95,0.06,0,-4969,900,887,868,855,836,894,862,890,262,500,630,1,1,177983313,1554,5.05,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.86,677,20240805,28.95,1050,-16.86,20241024,677,28.95,20240805,1050,-16.86,20241024,677,28.95,20240805,0.02,N,001020,500,889 억,,107266,N,N,1,N,00,N
20241125,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,1,2,0.11,43939442,50276,100.56,877,887,870,1138,614,876,873.96,0.06,0,-4477,900,887,868,855,836,894,862,890,262,500,630,1,1,177983313,1561,5.07,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.48,677,20240805,29.54,1050,-16.48,20241024,677,29.54,20240805,1050,-16.48,20241024,677,29.54,20240805,0.02,N,001020,500,889 억,,107266,N,N,0,N,00,N
20241125,140116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,1,2,0.11,43863228,50189,100.39,877,887,870,1138,614,876,873.96,0.06,0,-4476,900,887,868,855,836,894,862,890,262,500,630,1,1,177983313,1561,5.07,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.48,677,20240805,29.54,1050,-16.48,20241024,677,29.54,20240805,1050,-16.48,20241024,677,29.54,20240805,0.02,N,001020,500,889 억,,107266,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 20241126 160115 57 100.00 KOSPI 종이.목재 N N N N N 875 2 2 0.23 44594220 51219 99.45 877 877 862 1134 612 873 870.60 0.06 0 4823 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1557 5.06 0.53 12 0.03 173.00 1659.00 1050 20241024 -16.67 677 20240805 29.25 1050 -16.67 20241024 677 29.25 20240805 1050 -16.67 20241024 677 29.25 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
3 20241126 150115 57 100.00 KOSPI 종이.목재 N N N N N 875 2 2 0.23 43948487 50481 98.02 877 877 862 1134 612 873 870.59 0.06 0 4839 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1557 5.06 0.53 12 0.03 173.00 1659.00 1050 20241024 -16.67 677 20240805 29.25 1050 -16.67 20241024 677 29.25 20240805 1050 -16.67 20241024 677 29.25 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
4 20241126 140115 57 100.00 KOSPI 종이.목재 N N N N N 871 -2 5 -0.23 39711556 45634 88.61 877 877 862 1134 612 873 870.22 0.06 0 4839 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1550 5.03 0.53 12 0.03 173.00 1659.00 1050 20241024 -17.05 677 20240805 28.66 1050 -17.05 20241024 677 28.66 20240805 1050 -17.05 20241024 677 28.66 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
5 20241126 130116 57 100.00 KOSPI 종이.목재 N N N N N 872 -1 5 -0.11 28814119 33153 64.37 877 877 862 1134 612 873 869.13 0.06 0 4839 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1552 5.04 0.53 12 0.02 173.00 1659.00 1050 20241024 -16.95 677 20240805 28.80 1050 -16.95 20241024 677 28.80 20240805 1050 -16.95 20241024 677 28.80 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
6 20241126 120115 57 100.00 KOSPI 종이.목재 N N N N N 874 1 2 0.11 28741681 33070 64.21 877 877 862 1134 612 873 869.12 0.06 0 4842 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1556 5.05 0.53 12 0.02 173.00 1659.00 1050 20241024 -16.76 677 20240805 29.10 1050 -16.76 20241024 677 29.10 20240805 1050 -16.76 20241024 677 29.10 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
7 20241126 110115 57 100.00 KOSPI 종이.목재 N N N N N 875 2 2 0.23 25596568 29462 57.21 877 877 862 1134 612 873 868.80 0.06 0 4842 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1557 5.06 0.53 12 0.02 173.00 1659.00 1050 20241024 -16.67 677 20240805 29.25 1050 -16.67 20241024 677 29.25 20240805 1050 -16.67 20241024 677 29.25 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
8 20241126 100116 57 100.00 KOSPI 종이.목재 N N N N N 869 -4 5 -0.46 6157726 7099 13.78 877 877 862 1134 612 873 867.41 0.06 0 -571 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1547 5.02 0.52 12 0.00 173.00 1659.00 1050 20241024 -17.24 677 20240805 28.36 1050 -17.24 20241024 677 28.36 20240805 1050 -17.24 20241024 677 28.36 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
9 20241126 090116 57 100.00 KOSPI 종이.목재 N N N N N 877 4 2 0.46 877 1 0.00 877 877 877 1134 612 873 877.00 0.06 0 0 893 882 876 865 859 880 863 890 261 500 620 1 1 177983313 1561 5.07 0.53 12 0.00 173.00 1659.00 1050 20241024 -16.48 677 20240805 29.54 1050 -16.48 20241024 677 29.54 20240805 1050 -16.48 20241024 677 29.54 20240805 0.02 N 001020 500 889 억 102563 N N 1 N 00 N
10 20241125 160114 57 100.00 KOSPI 종이.목재 N N N N N 873 -3 5 -0.34 45003675 51495 103.00 877 887 870 1138 614 876 873.95 0.06 0 -4969 900 887 868 855 836 894 862 890 262 500 630 1 1 177983313 1554 5.05 0.53 12 0.03 173.00 1659.00 1050 20241024 -16.86 677 20240805 28.95 1050 -16.86 20241024 677 28.95 20240805 1050 -16.86 20241024 677 28.95 20240805 0.02 N 001020 500 889 억 107266 N N 1 N 00 N
11 20241125 150115 57 100.00 KOSPI 종이.목재 N N N N N 877 1 2 0.11 43939442 50276 100.56 877 887 870 1138 614 876 873.96 0.06 0 -4477 900 887 868 855 836 894 862 890 262 500 630 1 1 177983313 1561 5.07 0.53 12 0.03 173.00 1659.00 1050 20241024 -16.48 677 20240805 29.54 1050 -16.48 20241024 677 29.54 20240805 1050 -16.48 20241024 677 29.54 20240805 0.02 N 001020 500 889 억 107266 N N 0 N 00 N
12 20241125 140116 57 100.00 KOSPI 종이.목재 N N N N N 877 1 2 0.11 43863228 50189 100.39 877 887 870 1138 614 876 873.96 0.06 0 -4476 900 887 868 855 836 894 862 890 262 500 630 1 1 177983313 1561 5.07 0.53 12 0.03 173.00 1659.00 1050 20241024 -16.48 677 20240805 29.54 1050 -16.48 20241024 677 29.54 20240805 1050 -16.48 20241024 677 29.54 20240805 0.02 N 001020 500 889 억 107266 N N 0 N 00 N