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
009770/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
20241121,160240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25850,-250,5,-0.96,37569500,1450,124.78,25850,26250,25700,33900,18300,26100,25910.00,2.62,0,21,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,646,4.63,0.29,12,0.06,5589.00,89655.00,27600,20240704,-6.34,24200,20240117,6.82,27600,-6.34,20240704,24200,6.82,20240117,27600,-6.34,20240704,24200,6.82,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241121,150245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25950,-150,5,-0.57,37207000,1436,123.58,25850,26250,25700,33900,18300,26100,25910.17,2.62,0,19,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,649,4.64,0.29,12,0.06,5589.00,89655.00,27600,20240704,-5.98,24200,20240117,7.23,27600,-5.98,20240704,24200,7.23,20240117,27600,-5.98,20240704,24200,7.23,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241121,140244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,0,3,0.00,34376200,1327,114.20,25850,26250,25700,33900,18300,26100,25905.20,2.62,0,14,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,652,4.67,0.29,12,0.05,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241121,130244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,0,3,0.00,34193750,1320,113.60,25850,26250,25700,33900,18300,26100,25904.36,2.62,0,9,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,652,4.67,0.29,12,0.05,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241121,120243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,0,3,0.00,33933200,1310,112.74,25850,26250,25700,33900,18300,26100,25903.21,2.62,0,4,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,652,4.67,0.29,12,0.05,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241121,110242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,0,3,0.00,33828800,1306,112.39,25850,26250,25700,33900,18300,26100,25902.60,2.62,0,0,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,652,4.67,0.29,12,0.05,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241121,100244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,0,3,0.00,33437300,1291,111.10,25850,26250,25700,33900,18300,26100,25900.31,2.62,0,0,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,652,4.67,0.29,12,0.05,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241121,090243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,0,3,0.00,0,0,0.00,0,0,0,33900,18300,26100,0.00,2.62,0,0,26700,26400,25950,25650,25200,26175,25425,125,7800,5000,19310,50,1,2499971,652,4.67,0.29,12,0.00,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.00,N,009770,5000,124 억,,65540,N,N,0,N,00,N
20241120,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26100,-150,5,-0.57,30125700,1162,873.68,26250,26250,25500,34100,18400,26250,25925.73,2.62,0,-35,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,652,4.67,0.29,12,0.05,5589.00,89655.00,27600,20240704,-5.43,24200,20240117,7.85,27600,-5.43,20240704,24200,7.85,20240117,27600,-5.43,20240704,24200,7.85,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N
20241120,150246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26000,-250,5,-0.95,23657300,914,687.22,26250,26250,25500,34100,18400,26250,25883.26,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,650,4.65,0.29,12,0.04,5589.00,89655.00,27600,20240704,-5.80,24200,20240117,7.44,27600,-5.80,20240704,24200,7.44,20240117,27600,-5.80,20240704,24200,7.44,20240117,0.01,N,009770,5000,124 억,,65565,N,N,0,N,00,N
20241120,140246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26000,-250,5,-0.95,23657300,914,687.22,26250,26250,25500,34100,18400,26250,25883.26,2.62,0,-25,26550,26400,26300,26150,26050,26350,26100,125,7850,5000,19420,50,1,2499971,650,4.65,0.29,12,0.04,5589.00,89655.00,27600,20240704,-5.80,24200,20240117,7.44,27600,-5.80,20240704,24200,7.44,20240117,27600,-5.80,20240704,24200,7.44,20240117,0.01,N,009770,5000,124 억,,65565,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 160240 57 100.00 KOSPI 종이.목재 N N N N N 25850 -250 5 -0.96 37569500 1450 124.78 25850 26250 25700 33900 18300 26100 25910.00 2.62 0 21 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 646 4.63 0.29 12 0.06 5589.00 89655.00 27600 20240704 -6.34 24200 20240117 6.82 27600 -6.34 20240704 24200 6.82 20240117 27600 -6.34 20240704 24200 6.82 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
3 20241121 150245 57 100.00 KOSPI 종이.목재 N N N N N 25950 -150 5 -0.57 37207000 1436 123.58 25850 26250 25700 33900 18300 26100 25910.17 2.62 0 19 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 649 4.64 0.29 12 0.06 5589.00 89655.00 27600 20240704 -5.98 24200 20240117 7.23 27600 -5.98 20240704 24200 7.23 20240117 27600 -5.98 20240704 24200 7.23 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
4 20241121 140244 57 100.00 KOSPI 종이.목재 N N N N N 26100 0 3 0.00 34376200 1327 114.20 25850 26250 25700 33900 18300 26100 25905.20 2.62 0 14 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 652 4.67 0.29 12 0.05 5589.00 89655.00 27600 20240704 -5.43 24200 20240117 7.85 27600 -5.43 20240704 24200 7.85 20240117 27600 -5.43 20240704 24200 7.85 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
5 20241121 130244 57 100.00 KOSPI 종이.목재 N N N N N 26100 0 3 0.00 34193750 1320 113.60 25850 26250 25700 33900 18300 26100 25904.36 2.62 0 9 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 652 4.67 0.29 12 0.05 5589.00 89655.00 27600 20240704 -5.43 24200 20240117 7.85 27600 -5.43 20240704 24200 7.85 20240117 27600 -5.43 20240704 24200 7.85 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
6 20241121 120243 57 100.00 KOSPI 종이.목재 N N N N N 26100 0 3 0.00 33933200 1310 112.74 25850 26250 25700 33900 18300 26100 25903.21 2.62 0 4 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 652 4.67 0.29 12 0.05 5589.00 89655.00 27600 20240704 -5.43 24200 20240117 7.85 27600 -5.43 20240704 24200 7.85 20240117 27600 -5.43 20240704 24200 7.85 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
7 20241121 110242 57 100.00 KOSPI 종이.목재 N N N N N 26100 0 3 0.00 33828800 1306 112.39 25850 26250 25700 33900 18300 26100 25902.60 2.62 0 0 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 652 4.67 0.29 12 0.05 5589.00 89655.00 27600 20240704 -5.43 24200 20240117 7.85 27600 -5.43 20240704 24200 7.85 20240117 27600 -5.43 20240704 24200 7.85 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
8 20241121 100244 57 100.00 KOSPI 종이.목재 N N N N N 26100 0 3 0.00 33437300 1291 111.10 25850 26250 25700 33900 18300 26100 25900.31 2.62 0 0 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 652 4.67 0.29 12 0.05 5589.00 89655.00 27600 20240704 -5.43 24200 20240117 7.85 27600 -5.43 20240704 24200 7.85 20240117 27600 -5.43 20240704 24200 7.85 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
9 20241121 090243 57 100.00 KOSPI 종이.목재 N N N N N 26100 0 3 0.00 0 0 0.00 0 0 0 33900 18300 26100 0.00 2.62 0 0 26700 26400 25950 25650 25200 26175 25425 125 7800 5000 19310 50 1 2499971 652 4.67 0.29 12 0.00 5589.00 89655.00 27600 20240704 -5.43 24200 20240117 7.85 27600 -5.43 20240704 24200 7.85 20240117 27600 -5.43 20240704 24200 7.85 20240117 0.00 N 009770 5000 124 억 65540 N N 0 N 00 N
10 20241120 160241 57 100.00 KOSPI 종이.목재 N N N N N 26100 -150 5 -0.57 30125700 1162 873.68 26250 26250 25500 34100 18400 26250 25925.73 2.62 0 -35 26550 26400 26300 26150 26050 26350 26100 125 7850 5000 19420 50 1 2499971 652 4.67 0.29 12 0.05 5589.00 89655.00 27600 20240704 -5.43 24200 20240117 7.85 27600 -5.43 20240704 24200 7.85 20240117 27600 -5.43 20240704 24200 7.85 20240117 0.01 N 009770 5000 124 억 65565 N N 0 N 00 N
11 20241120 150246 57 100.00 KOSPI 종이.목재 N N N N N 26000 -250 5 -0.95 23657300 914 687.22 26250 26250 25500 34100 18400 26250 25883.26 2.62 0 -25 26550 26400 26300 26150 26050 26350 26100 125 7850 5000 19420 50 1 2499971 650 4.65 0.29 12 0.04 5589.00 89655.00 27600 20240704 -5.80 24200 20240117 7.44 27600 -5.80 20240704 24200 7.44 20240117 27600 -5.80 20240704 24200 7.44 20240117 0.01 N 009770 5000 124 억 65565 N N 0 N 00 N
12 20241120 140246 57 100.00 KOSPI 종이.목재 N N N N N 26000 -250 5 -0.95 23657300 914 687.22 26250 26250 25500 34100 18400 26250 25883.26 2.62 0 -25 26550 26400 26300 26150 26050 26350 26100 125 7850 5000 19420 50 1 2499971 650 4.65 0.29 12 0.04 5589.00 89655.00 27600 20240704 -5.80 24200 20240117 7.44 27600 -5.80 20240704 24200 7.44 20240117 27600 -5.80 20240704 24200 7.44 20240117 0.01 N 009770 5000 124 억 65565 N N 0 N 00 N