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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006740/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
20241121,160218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1330,109,2,8.93,6721346903,4978689,4203.41,1211,1420,1211,1587,855,1221,1350.03,0.56,0,632609,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,618,-11.77,0.50,12,10.71,-113.00,2654.00,3520,20231114,-62.22,1140,20241114,16.67,2850,-53.33,20240109,1140,16.67,20241114,3330,-60.06,20231121,1140,16.67,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241121,150222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1342,121,2,9.91,6571580454,4866253,4108.48,1211,1420,1211,1587,855,1221,1350.44,0.56,0,647965,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,624,-11.88,0.51,12,10.47,-113.00,2654.00,3520,20231114,-61.87,1140,20241114,17.72,2850,-52.91,20240109,1140,17.72,20241114,3330,-59.70,20231121,1140,17.72,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241121,140222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1332,111,2,9.09,6397107257,4735364,3997.98,1211,1420,1211,1587,855,1221,1350.92,0.56,0,643785,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,619,-11.79,0.50,12,10.19,-113.00,2654.00,3520,20231114,-62.16,1140,20241114,16.84,2850,-53.26,20240109,1140,16.84,20241114,3330,-60.00,20231121,1140,16.84,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241121,130222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1349,128,2,10.48,5706725565,4219209,3562.20,1211,1420,1211,1587,855,1221,1352.56,0.56,0,445324,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,627,-11.94,0.51,12,9.08,-113.00,2654.00,3520,20231114,-61.68,1140,20241114,18.33,2850,-52.67,20240109,1140,18.33,20241114,3330,-59.49,20231121,1140,18.33,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241121,120221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1330,109,2,8.93,1769534966,1373542,1159.66,1211,1340,1211,1587,855,1221,1288.30,0.56,0,428117,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,618,-11.77,0.50,12,2.95,-113.00,2654.00,3520,20231114,-62.22,1140,20241114,16.67,2850,-53.33,20240109,1140,16.67,20241114,3330,-60.06,20231121,1140,16.67,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241121,110220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1263,42,2,3.44,565139869,454232,383.50,1211,1264,1211,1587,855,1221,1244.17,0.56,0,130151,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,587,-11.18,0.48,12,0.98,-113.00,2654.00,3520,20231114,-64.12,1140,20241114,10.79,2850,-55.68,20240109,1140,10.79,20241114,3330,-62.07,20231121,1140,10.79,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241121,100220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1229,8,2,0.66,90809931,74046,62.52,1211,1235,1211,1587,855,1221,1226.40,0.56,0,-29109,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,571,-10.88,0.46,12,0.16,-113.00,2654.00,3520,20231114,-65.09,1140,20241114,7.81,2850,-56.88,20240109,1140,7.81,20241114,3330,-63.09,20231121,1140,7.81,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241121,090220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1220,-1,5,-0.08,3814532,3148,2.66,1211,1221,1211,1587,855,1221,1211.73,0.56,0,1226,1248,1234,1221,1207,1194,1241,1214,244,366,500,750,1,1,46482148,567,-10.80,0.46,12,0.01,-113.00,2654.00,3520,20231114,-65.34,1140,20241114,7.02,2850,-57.19,20240109,1140,7.02,20241114,3330,-63.36,20231121,1140,7.02,20241114,0.66,N,006740,500,243 억,,260447,N,N,5,N,00,N
20241120,160219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1221,-9,5,-0.73,144475476,118232,39.83,1218,1235,1208,1599,861,1230,1221.97,0.58,0,-14542,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,568,-10.81,0.46,12,0.25,-113.00,2654.00,3545,20231113,-65.56,1140,20241114,7.11,2850,-57.16,20240109,1140,7.11,20241114,3330,-63.33,20231121,1140,7.11,20241114,0.64,N,006740,500,243 억,,268738,N,N,5,N,00,N
20241120,150222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,-8,5,-0.65,130862729,107070,36.07,1218,1235,1208,1599,861,1230,1222.22,0.58,0,-12588,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,568,-10.81,0.46,12,0.23,-113.00,2654.00,3545,20231113,-65.53,1140,20241114,7.19,2850,-57.12,20240109,1140,7.19,20241114,3330,-63.30,20231121,1140,7.19,20241114,0.64,N,006740,500,243 억,,268738,N,N,0,N,00,N
20241120,140223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,-8,5,-0.65,117172871,95873,32.30,1218,1235,1208,1599,861,1230,1222.17,0.58,0,-11264,1248,1238,1225,1215,1202,1244,1221,244,369,500,760,1,1,46482148,568,-10.81,0.46,12,0.21,-113.00,2654.00,3545,20231113,-65.53,1140,20241114,7.19,2850,-57.12,20240109,1140,7.19,20241114,3330,-63.30,20231121,1140,7.19,20241114,0.64,N,006740,500,243 억,,268738,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 20241121 160218 57 100.00 KOSPI 종이.목재 N N N N N 1330 109 2 8.93 6721346903 4978689 4203.41 1211 1420 1211 1587 855 1221 1350.03 0.56 0 632609 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 618 -11.77 0.50 12 10.71 -113.00 2654.00 3520 20231114 -62.22 1140 20241114 16.67 2850 -53.33 20240109 1140 16.67 20241114 3330 -60.06 20231121 1140 16.67 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
3 20241121 150222 57 100.00 KOSPI 종이.목재 N N N N N 1342 121 2 9.91 6571580454 4866253 4108.48 1211 1420 1211 1587 855 1221 1350.44 0.56 0 647965 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 624 -11.88 0.51 12 10.47 -113.00 2654.00 3520 20231114 -61.87 1140 20241114 17.72 2850 -52.91 20240109 1140 17.72 20241114 3330 -59.70 20231121 1140 17.72 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
4 20241121 140222 57 100.00 KOSPI 종이.목재 N N N N N 1332 111 2 9.09 6397107257 4735364 3997.98 1211 1420 1211 1587 855 1221 1350.92 0.56 0 643785 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 619 -11.79 0.50 12 10.19 -113.00 2654.00 3520 20231114 -62.16 1140 20241114 16.84 2850 -53.26 20240109 1140 16.84 20241114 3330 -60.00 20231121 1140 16.84 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
5 20241121 130222 57 100.00 KOSPI 종이.목재 N N N N N 1349 128 2 10.48 5706725565 4219209 3562.20 1211 1420 1211 1587 855 1221 1352.56 0.56 0 445324 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 627 -11.94 0.51 12 9.08 -113.00 2654.00 3520 20231114 -61.68 1140 20241114 18.33 2850 -52.67 20240109 1140 18.33 20241114 3330 -59.49 20231121 1140 18.33 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
6 20241121 120221 57 100.00 KOSPI 종이.목재 N N N N N 1330 109 2 8.93 1769534966 1373542 1159.66 1211 1340 1211 1587 855 1221 1288.30 0.56 0 428117 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 618 -11.77 0.50 12 2.95 -113.00 2654.00 3520 20231114 -62.22 1140 20241114 16.67 2850 -53.33 20240109 1140 16.67 20241114 3330 -60.06 20231121 1140 16.67 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
7 20241121 110220 57 100.00 KOSPI 종이.목재 N N N N N 1263 42 2 3.44 565139869 454232 383.50 1211 1264 1211 1587 855 1221 1244.17 0.56 0 130151 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 587 -11.18 0.48 12 0.98 -113.00 2654.00 3520 20231114 -64.12 1140 20241114 10.79 2850 -55.68 20240109 1140 10.79 20241114 3330 -62.07 20231121 1140 10.79 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
8 20241121 100220 57 100.00 KOSPI 종이.목재 N N N N N 1229 8 2 0.66 90809931 74046 62.52 1211 1235 1211 1587 855 1221 1226.40 0.56 0 -29109 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 571 -10.88 0.46 12 0.16 -113.00 2654.00 3520 20231114 -65.09 1140 20241114 7.81 2850 -56.88 20240109 1140 7.81 20241114 3330 -63.09 20231121 1140 7.81 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
9 20241121 090220 57 100.00 KOSPI 종이.목재 N N N N N 1220 -1 5 -0.08 3814532 3148 2.66 1211 1221 1211 1587 855 1221 1211.73 0.56 0 1226 1248 1234 1221 1207 1194 1241 1214 244 366 500 750 1 1 46482148 567 -10.80 0.46 12 0.01 -113.00 2654.00 3520 20231114 -65.34 1140 20241114 7.02 2850 -57.19 20240109 1140 7.02 20241114 3330 -63.36 20231121 1140 7.02 20241114 0.66 N 006740 500 243 억 260447 N N 5 N 00 N
10 20241120 160219 57 100.00 KOSPI 종이.목재 N N N N N 1221 -9 5 -0.73 144475476 118232 39.83 1218 1235 1208 1599 861 1230 1221.97 0.58 0 -14542 1248 1238 1225 1215 1202 1244 1221 244 369 500 760 1 1 46482148 568 -10.81 0.46 12 0.25 -113.00 2654.00 3545 20231113 -65.56 1140 20241114 7.11 2850 -57.16 20240109 1140 7.11 20241114 3330 -63.33 20231121 1140 7.11 20241114 0.64 N 006740 500 243 억 268738 N N 5 N 00 N
11 20241120 150222 57 100.00 KOSPI 종이.목재 N N N N N 1222 -8 5 -0.65 130862729 107070 36.07 1218 1235 1208 1599 861 1230 1222.22 0.58 0 -12588 1248 1238 1225 1215 1202 1244 1221 244 369 500 760 1 1 46482148 568 -10.81 0.46 12 0.23 -113.00 2654.00 3545 20231113 -65.53 1140 20241114 7.19 2850 -57.12 20240109 1140 7.19 20241114 3330 -63.30 20231121 1140 7.19 20241114 0.64 N 006740 500 243 억 268738 N N 0 N 00 N
12 20241120 140223 57 100.00 KOSPI 종이.목재 N N N N N 1222 -8 5 -0.65 117172871 95873 32.30 1218 1235 1208 1599 861 1230 1222.17 0.58 0 -11264 1248 1238 1225 1215 1202 1244 1221 244 369 500 760 1 1 46482148 568 -10.81 0.46 12 0.21 -113.00 2654.00 3545 20231113 -65.53 1140 20241114 7.19 2850 -57.12 20240109 1140 7.19 20241114 3330 -63.30 20231121 1140 7.19 20241114 0.64 N 006740 500 243 억 268738 N N 0 N 00 N