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
011280/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
20241121,160251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2005,-25,5,-1.23,28637525,14237,66.27,2030,2030,2005,2635,1425,2030,2011.72,0.38,0,-1333,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1420,28.24,0.41,12,0.02,71.00,4885.00,3855,20240319,-47.99,1967,20241119,1.93,3855,-47.99,20240319,1967,1.93,20241119,3855,-47.99,20240319,1967,1.93,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241121,150256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,21929835,10897,50.73,2030,2030,2005,2635,1425,2030,2012.47,0.38,0,-1581,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1427,28.38,0.41,12,0.02,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241121,140255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,12567425,6242,29.06,2030,2030,2005,2635,1425,2030,2013.37,0.38,0,-1012,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1427,28.38,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241121,130254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,11055145,5490,25.56,2030,2030,2005,2635,1425,2030,2013.69,0.38,0,-997,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1427,28.38,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241121,120254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,10239105,5085,23.67,2030,2030,2005,2635,1425,2030,2013.59,0.38,0,-1048,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1427,28.38,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241121,110253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-20,5,-0.99,6786655,3378,15.72,2030,2030,2005,2635,1425,2030,2009.07,0.38,0,-934,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1423,28.31,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.86,1967,20241119,2.19,3855,-47.86,20240319,1967,2.19,20241119,3855,-47.86,20240319,1967,2.19,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241121,100255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-20,5,-0.99,2921695,1452,6.76,2030,2030,2005,2635,1425,2030,2012.19,0.38,0,-56,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1423,28.31,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.86,1967,20241119,2.19,3855,-47.86,20240319,1967,2.19,20241119,3855,-47.86,20240319,1967,2.19,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241121,090254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,491175,242,1.13,2030,2030,2025,2635,1425,2030,2029.65,0.38,0,-49,2061,2045,2019,2003,1977,2053,2011,354,605,500,1290,5,1,70805940,1434,28.52,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.47,1967,20241119,2.95,3855,-47.47,20240319,1967,2.95,20241119,3855,-47.47,20240319,1967,2.95,20241119,1.23,N,011280,500,354 억,,272273,N,N,9,N,00,N
20241120,160252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,36,2,1.81,42792318,21367,60.90,1993,2035,1993,2590,1396,1994,2002.73,0.39,0,-1378,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,5,1,70805940,1437,28.59,0.42,12,0.03,71.00,4885.00,3855,20240319,-47.34,1967,20241119,3.20,3855,-47.34,20240319,1967,3.20,20241119,3855,-47.34,20240319,1967,3.20,20241119,1.24,N,011280,500,354 억,,273560,N,N,9,N,00,N
20241120,150257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,31,2,1.55,40486208,20230,57.66,1993,2025,1993,2590,1396,1994,2001.30,0.39,0,-1131,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,5,1,70805940,1434,28.52,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.47,1967,20241119,2.95,3855,-47.47,20240319,1967,2.95,20241119,3855,-47.47,20240319,1967,2.95,20241119,1.24,N,011280,500,354 억,,273560,N,N,0,N,00,N
20241120,140257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1998,4,2,0.20,21615970,10823,30.85,1993,2005,1993,2590,1396,1994,1997.23,0.39,0,-792,2020,2007,1987,1974,1954,2013,1980,354,596,500,1270,1,1,70805940,1415,28.14,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.17,1967,20241119,1.58,3855,-48.17,20240319,1967,1.58,20241119,3855,-48.17,20240319,1967,1.58,20241119,1.24,N,011280,500,354 억,,273560,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 160251 57 100.00 KOSPI 종이.목재 N N N N N 2005 -25 5 -1.23 28637525 14237 66.27 2030 2030 2005 2635 1425 2030 2011.72 0.38 0 -1333 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1420 28.24 0.41 12 0.02 71.00 4885.00 3855 20240319 -47.99 1967 20241119 1.93 3855 -47.99 20240319 1967 1.93 20241119 3855 -47.99 20240319 1967 1.93 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
3 20241121 150256 57 100.00 KOSPI 종이.목재 N N N N N 2015 -15 5 -0.74 21929835 10897 50.73 2030 2030 2005 2635 1425 2030 2012.47 0.38 0 -1581 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1427 28.38 0.41 12 0.02 71.00 4885.00 3855 20240319 -47.73 1967 20241119 2.44 3855 -47.73 20240319 1967 2.44 20241119 3855 -47.73 20240319 1967 2.44 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
4 20241121 140255 57 100.00 KOSPI 종이.목재 N N N N N 2015 -15 5 -0.74 12567425 6242 29.06 2030 2030 2005 2635 1425 2030 2013.37 0.38 0 -1012 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1427 28.38 0.41 12 0.01 71.00 4885.00 3855 20240319 -47.73 1967 20241119 2.44 3855 -47.73 20240319 1967 2.44 20241119 3855 -47.73 20240319 1967 2.44 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
5 20241121 130254 57 100.00 KOSPI 종이.목재 N N N N N 2015 -15 5 -0.74 11055145 5490 25.56 2030 2030 2005 2635 1425 2030 2013.69 0.38 0 -997 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1427 28.38 0.41 12 0.01 71.00 4885.00 3855 20240319 -47.73 1967 20241119 2.44 3855 -47.73 20240319 1967 2.44 20241119 3855 -47.73 20240319 1967 2.44 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
6 20241121 120254 57 100.00 KOSPI 종이.목재 N N N N N 2015 -15 5 -0.74 10239105 5085 23.67 2030 2030 2005 2635 1425 2030 2013.59 0.38 0 -1048 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1427 28.38 0.41 12 0.01 71.00 4885.00 3855 20240319 -47.73 1967 20241119 2.44 3855 -47.73 20240319 1967 2.44 20241119 3855 -47.73 20240319 1967 2.44 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
7 20241121 110253 57 100.00 KOSPI 종이.목재 N N N N N 2010 -20 5 -0.99 6786655 3378 15.72 2030 2030 2005 2635 1425 2030 2009.07 0.38 0 -934 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1423 28.31 0.41 12 0.00 71.00 4885.00 3855 20240319 -47.86 1967 20241119 2.19 3855 -47.86 20240319 1967 2.19 20241119 3855 -47.86 20240319 1967 2.19 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
8 20241121 100255 57 100.00 KOSPI 종이.목재 N N N N N 2010 -20 5 -0.99 2921695 1452 6.76 2030 2030 2005 2635 1425 2030 2012.19 0.38 0 -56 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1423 28.31 0.41 12 0.00 71.00 4885.00 3855 20240319 -47.86 1967 20241119 2.19 3855 -47.86 20240319 1967 2.19 20241119 3855 -47.86 20240319 1967 2.19 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
9 20241121 090254 57 100.00 KOSPI 종이.목재 N N N N N 2025 -5 5 -0.25 491175 242 1.13 2030 2030 2025 2635 1425 2030 2029.65 0.38 0 -49 2061 2045 2019 2003 1977 2053 2011 354 605 500 1290 5 1 70805940 1434 28.52 0.41 12 0.00 71.00 4885.00 3855 20240319 -47.47 1967 20241119 2.95 3855 -47.47 20240319 1967 2.95 20241119 3855 -47.47 20240319 1967 2.95 20241119 1.23 N 011280 500 354 억 272273 N N 9 N 00 N
10 20241120 160252 57 100.00 KOSPI 종이.목재 N N N N N 2030 36 2 1.81 42792318 21367 60.90 1993 2035 1993 2590 1396 1994 2002.73 0.39 0 -1378 2020 2007 1987 1974 1954 2013 1980 354 596 500 1270 5 1 70805940 1437 28.59 0.42 12 0.03 71.00 4885.00 3855 20240319 -47.34 1967 20241119 3.20 3855 -47.34 20240319 1967 3.20 20241119 3855 -47.34 20240319 1967 3.20 20241119 1.24 N 011280 500 354 억 273560 N N 9 N 00 N
11 20241120 150257 57 100.00 KOSPI 종이.목재 N N N N N 2025 31 2 1.55 40486208 20230 57.66 1993 2025 1993 2590 1396 1994 2001.30 0.39 0 -1131 2020 2007 1987 1974 1954 2013 1980 354 596 500 1270 5 1 70805940 1434 28.52 0.41 12 0.03 71.00 4885.00 3855 20240319 -47.47 1967 20241119 2.95 3855 -47.47 20240319 1967 2.95 20241119 3855 -47.47 20240319 1967 2.95 20241119 1.24 N 011280 500 354 억 273560 N N 0 N 00 N
12 20241120 140257 57 100.00 KOSPI 종이.목재 N N N N N 1998 4 2 0.20 21615970 10823 30.85 1993 2005 1993 2590 1396 1994 1997.23 0.39 0 -792 2020 2007 1987 1974 1954 2013 1980 354 596 500 1270 1 1 70805940 1415 28.14 0.41 12 0.02 71.00 4885.00 3855 20240319 -48.17 1967 20241119 1.58 3855 -48.17 20240319 1967 1.58 20241119 3855 -48.17 20240319 1967 1.58 20241119 1.24 N 011280 500 354 억 273560 N N 0 N 00 N