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
012690/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
20241121,160300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2700,-105,5,-3.74,2193759095,793466,319.82,2805,2820,2700,3645,1965,2805,2765.34,0.60,0,30941,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,987,10.80,1.21,12,2.17,250.00,2223.00,5930,20240605,-54.47,2545,20231114,6.09,5930,-54.47,20240605,2610,3.45,20240102,5930,-54.47,20240605,2570,5.06,20231124,3.48,N,012690,500,188 억,,219910,N,N,6,N,00,N
20241121,150305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2730,-75,5,-2.67,2022314005,730141,294.29,2805,2820,2705,3645,1965,2805,2769.76,0.60,0,27432,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,998,10.92,1.23,12,2.00,250.00,2223.00,5930,20240605,-53.96,2545,20231114,7.27,5930,-53.96,20240605,2610,4.60,20240102,5930,-53.96,20240605,2570,6.23,20231124,3.48,N,012690,500,188 억,,219910,N,N,10,N,00,N
20241121,140304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2755,-50,5,-1.78,1210342180,434735,175.23,2805,2820,2750,3645,1965,2805,2784.09,0.60,0,25729,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,1008,11.02,1.24,12,1.19,250.00,2223.00,5930,20240605,-53.54,2545,20231114,8.25,5930,-53.54,20240605,2610,5.56,20240102,5930,-53.54,20240605,2570,7.20,20231124,3.48,N,012690,500,188 억,,219910,N,N,10,N,00,N
20241121,130303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2800,-5,5,-0.18,629606775,224745,90.59,2805,2820,2770,3645,1965,2805,2801.43,0.60,0,7984,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,1024,11.20,1.26,12,0.61,250.00,2223.00,5930,20240605,-52.78,2545,20231114,10.02,5930,-52.78,20240605,2610,7.28,20240102,5930,-52.78,20240605,2570,8.95,20231124,3.48,N,012690,500,188 억,,219910,N,N,10,N,00,N
20241121,120303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2795,-10,5,-0.36,206359885,74027,29.84,2805,2815,2770,3645,1965,2805,2787.63,0.60,0,659,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,1022,11.18,1.26,12,0.20,250.00,2223.00,5930,20240605,-52.87,2545,20231114,9.82,5930,-52.87,20240605,2610,7.09,20240102,5930,-52.87,20240605,2570,8.75,20231124,3.48,N,012690,500,188 억,,219910,N,N,10,N,00,N
20241121,110302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2810,5,2,0.18,180246400,64686,26.07,2805,2815,2770,3645,1965,2805,2786.48,0.60,0,116,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,1028,11.24,1.26,12,0.18,250.00,2223.00,5930,20240605,-52.61,2545,20231114,10.41,5930,-52.61,20240605,2610,7.66,20240102,5930,-52.61,20240605,2570,9.34,20231124,3.48,N,012690,500,188 억,,219910,N,N,10,N,00,N
20241121,100304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2795,-10,5,-0.36,151701515,54488,21.96,2805,2815,2770,3645,1965,2805,2784.13,0.60,0,1671,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,1022,11.18,1.26,12,0.15,250.00,2223.00,5930,20240605,-52.87,2545,20231114,9.82,5930,-52.87,20240605,2610,7.09,20240102,5930,-52.87,20240605,2570,8.75,20231124,3.48,N,012690,500,188 억,,219910,N,N,10,N,00,N
20241121,090302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2815,10,2,0.36,12913750,4605,1.86,2805,2815,2800,3645,1965,2805,2804.29,0.60,0,-1552,2945,2875,2835,2765,2725,2855,2745,189,840,500,1680,5,1,36571255,1029,11.26,1.27,12,0.01,250.00,2223.00,5930,20240605,-52.53,2545,20231114,10.61,5930,-52.53,20240605,2610,7.85,20240102,5930,-52.53,20240605,2570,9.53,20231124,3.48,N,012690,500,188 억,,219910,N,N,10,N,00,N
20241120,160301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2805,-75,5,-2.60,700234700,246449,176.71,2880,2905,2795,3740,2020,2880,2841.36,0.70,0,-37174,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1026,11.22,1.26,12,0.67,250.00,2223.00,5930,20240605,-52.70,2545,20231114,10.22,5930,-52.70,20240605,2610,7.47,20240102,5930,-52.70,20240605,2570,9.14,20231124,3.49,N,012690,500,188 억,,256561,N,N,10,N,00,N
20241120,150306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2810,-70,5,-2.43,588335295,206549,148.10,2880,2905,2805,3740,2020,2880,2848.41,0.70,0,-32497,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1028,11.24,1.26,12,0.56,250.00,2223.00,5930,20240605,-52.61,2545,20231114,10.41,5930,-52.61,20240605,2610,7.66,20240102,5930,-52.61,20240605,2570,9.34,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,N,00,N
20241120,140306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2835,-45,5,-1.56,412160855,144168,103.37,2880,2905,2830,3740,2020,2880,2858.89,0.70,0,-20559,2956,2917,2891,2852,2826,2905,2840,189,860,500,1720,5,1,36571255,1037,11.34,1.28,12,0.39,250.00,2223.00,5930,20240605,-52.19,2545,20231114,11.39,5930,-52.19,20240605,2610,8.62,20240102,5930,-52.19,20240605,2570,10.31,20231124,3.49,N,012690,500,188 억,,256561,N,N,6,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 160300 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2700 -105 5 -3.74 2193759095 793466 319.82 2805 2820 2700 3645 1965 2805 2765.34 0.60 0 30941 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 987 10.80 1.21 12 2.17 250.00 2223.00 5930 20240605 -54.47 2545 20231114 6.09 5930 -54.47 20240605 2610 3.45 20240102 5930 -54.47 20240605 2570 5.06 20231124 3.48 N 012690 500 188 억 219910 N N 6 N 00 N
3 20241121 150305 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2730 -75 5 -2.67 2022314005 730141 294.29 2805 2820 2705 3645 1965 2805 2769.76 0.60 0 27432 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 998 10.92 1.23 12 2.00 250.00 2223.00 5930 20240605 -53.96 2545 20231114 7.27 5930 -53.96 20240605 2610 4.60 20240102 5930 -53.96 20240605 2570 6.23 20231124 3.48 N 012690 500 188 억 219910 N N 10 N 00 N
4 20241121 140304 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2755 -50 5 -1.78 1210342180 434735 175.23 2805 2820 2750 3645 1965 2805 2784.09 0.60 0 25729 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 1008 11.02 1.24 12 1.19 250.00 2223.00 5930 20240605 -53.54 2545 20231114 8.25 5930 -53.54 20240605 2610 5.56 20240102 5930 -53.54 20240605 2570 7.20 20231124 3.48 N 012690 500 188 억 219910 N N 10 N 00 N
5 20241121 130303 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2800 -5 5 -0.18 629606775 224745 90.59 2805 2820 2770 3645 1965 2805 2801.43 0.60 0 7984 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 1024 11.20 1.26 12 0.61 250.00 2223.00 5930 20240605 -52.78 2545 20231114 10.02 5930 -52.78 20240605 2610 7.28 20240102 5930 -52.78 20240605 2570 8.95 20231124 3.48 N 012690 500 188 억 219910 N N 10 N 00 N
6 20241121 120303 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2795 -10 5 -0.36 206359885 74027 29.84 2805 2815 2770 3645 1965 2805 2787.63 0.60 0 659 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 1022 11.18 1.26 12 0.20 250.00 2223.00 5930 20240605 -52.87 2545 20231114 9.82 5930 -52.87 20240605 2610 7.09 20240102 5930 -52.87 20240605 2570 8.75 20231124 3.48 N 012690 500 188 억 219910 N N 10 N 00 N
7 20241121 110302 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2810 5 2 0.18 180246400 64686 26.07 2805 2815 2770 3645 1965 2805 2786.48 0.60 0 116 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 1028 11.24 1.26 12 0.18 250.00 2223.00 5930 20240605 -52.61 2545 20231114 10.41 5930 -52.61 20240605 2610 7.66 20240102 5930 -52.61 20240605 2570 9.34 20231124 3.48 N 012690 500 188 억 219910 N N 10 N 00 N
8 20241121 100304 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2795 -10 5 -0.36 151701515 54488 21.96 2805 2815 2770 3645 1965 2805 2784.13 0.60 0 1671 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 1022 11.18 1.26 12 0.15 250.00 2223.00 5930 20240605 -52.87 2545 20231114 9.82 5930 -52.87 20240605 2610 7.09 20240102 5930 -52.87 20240605 2570 8.75 20231124 3.48 N 012690 500 188 억 219910 N N 10 N 00 N
9 20241121 090302 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2815 10 2 0.36 12913750 4605 1.86 2805 2815 2800 3645 1965 2805 2804.29 0.60 0 -1552 2945 2875 2835 2765 2725 2855 2745 189 840 500 1680 5 1 36571255 1029 11.26 1.27 12 0.01 250.00 2223.00 5930 20240605 -52.53 2545 20231114 10.61 5930 -52.53 20240605 2610 7.85 20240102 5930 -52.53 20240605 2570 9.53 20231124 3.48 N 012690 500 188 억 219910 N N 10 N 00 N
10 20241120 160301 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2805 -75 5 -2.60 700234700 246449 176.71 2880 2905 2795 3740 2020 2880 2841.36 0.70 0 -37174 2956 2917 2891 2852 2826 2905 2840 189 860 500 1720 5 1 36571255 1026 11.22 1.26 12 0.67 250.00 2223.00 5930 20240605 -52.70 2545 20231114 10.22 5930 -52.70 20240605 2610 7.47 20240102 5930 -52.70 20240605 2570 9.14 20231124 3.49 N 012690 500 188 억 256561 N N 10 N 00 N
11 20241120 150306 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2810 -70 5 -2.43 588335295 206549 148.10 2880 2905 2805 3740 2020 2880 2848.41 0.70 0 -32497 2956 2917 2891 2852 2826 2905 2840 189 860 500 1720 5 1 36571255 1028 11.24 1.26 12 0.56 250.00 2223.00 5930 20240605 -52.61 2545 20231114 10.41 5930 -52.61 20240605 2610 7.66 20240102 5930 -52.61 20240605 2570 9.34 20231124 3.49 N 012690 500 188 억 256561 N N 6 N 00 N
12 20241120 140306 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2835 -45 5 -1.56 412160855 144168 103.37 2880 2905 2830 3740 2020 2880 2858.89 0.70 0 -20559 2956 2917 2891 2852 2826 2905 2840 189 860 500 1720 5 1 36571255 1037 11.34 1.28 12 0.39 250.00 2223.00 5930 20240605 -52.19 2545 20231114 11.39 5930 -52.19 20240605 2610 8.62 20240102 5930 -52.19 20240605 2570 10.31 20231124 3.49 N 012690 500 188 억 256561 N N 6 N 00 N