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
025900/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
20241121,160350,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8760,60,2,0.69,426239870,48641,123.45,8700,8870,8610,11310,6090,8700,8762.98,51.38,0,2486,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4429,-5.24,0.49,12,0.10,-1672.00,17779.00,33804,20240207,-74.09,8290,20241115,5.67,33804,-74.09,20240207,8290,5.67,20241115,84400,-89.62,20240207,8290,5.67,20241115,0.89,N,025900,200,106 억,,25978009,N,N,11,N,00,N
20241121,150358,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8740,40,2,0.46,408289560,46590,118.24,8700,8870,8610,11310,6090,8700,8763.46,51.38,0,2777,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4419,-5.23,0.49,12,0.09,-1672.00,17779.00,33804,20240207,-74.15,8290,20241115,5.43,33804,-74.15,20240207,8290,5.43,20241115,84400,-89.64,20240207,8290,5.43,20241115,0.89,N,025900,200,106 억,,25978009,N,N,182,N,00,N
20241121,140357,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8790,90,2,1.03,354881400,40494,102.77,8700,8870,8610,11310,6090,8700,8763.80,51.38,0,4099,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4444,-5.26,0.49,12,0.08,-1672.00,17779.00,33804,20240207,-74.00,8290,20241115,6.03,33804,-74.00,20240207,8290,6.03,20241115,84400,-89.59,20240207,8290,6.03,20241115,0.89,N,025900,200,106 억,,25978009,N,N,182,N,00,N
20241121,130353,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8790,90,2,1.03,324453920,37032,93.99,8700,8870,8610,11310,6090,8700,8761.45,51.38,0,3206,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4444,-5.26,0.49,12,0.07,-1672.00,17779.00,33804,20240207,-74.00,8290,20241115,6.03,33804,-74.00,20240207,8290,6.03,20241115,84400,-89.59,20240207,8290,6.03,20241115,0.89,N,025900,200,106 억,,25978009,N,N,182,N,00,N
20241121,120354,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8810,110,2,1.26,272485370,31124,78.99,8700,8870,8610,11310,6090,8700,8754.83,51.38,0,2162,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4454,-5.27,0.50,12,0.06,-1672.00,17779.00,33804,20240207,-73.94,8290,20241115,6.27,33804,-73.94,20240207,8290,6.27,20241115,84400,-89.56,20240207,8290,6.27,20241115,0.89,N,025900,200,106 억,,25978009,N,N,182,N,00,N
20241121,110353,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8730,30,2,0.34,204400520,23422,59.44,8700,8840,8610,11310,6090,8700,8726.86,51.38,0,-619,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4414,-5.22,0.49,12,0.05,-1672.00,17779.00,33804,20240207,-74.17,8290,20241115,5.31,33804,-74.17,20240207,8290,5.31,20241115,84400,-89.66,20240207,8290,5.31,20241115,0.89,N,025900,200,106 억,,25978009,N,N,182,N,00,N
20241121,100356,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8790,90,2,1.03,177799310,20382,51.73,8700,8840,8610,11310,6090,8700,8723.35,51.38,0,1768,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4444,-5.26,0.49,12,0.04,-1672.00,17779.00,33804,20240207,-74.00,8290,20241115,6.03,33804,-74.00,20240207,8290,6.03,20241115,84400,-89.59,20240207,8290,6.03,20241115,0.89,N,025900,200,106 억,,25978009,N,N,182,N,00,N
20241121,090354,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8750,50,2,0.57,12467450,1436,3.64,8700,8760,8650,11310,6090,8700,8682.07,51.38,0,494,9066,8882,8716,8532,8366,8975,8625,106,2610,200,5560,10,1,50557285,4424,-5.23,0.49,12,0.00,-1672.00,17779.00,33804,20240207,-74.12,8290,20241115,5.55,33804,-74.12,20240207,8290,5.55,20241115,84400,-89.63,20240207,8290,5.55,20241115,0.89,N,025900,200,106 억,,25978009,N,N,182,N,00,N
20241120,160352,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8700,70,2,0.81,341843160,39206,60.86,8590,8900,8550,11210,6050,8630,8719.17,51.37,0,3626,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4398,-5.20,0.49,12,0.08,-1672.00,17779.00,33804,20240207,-74.26,8290,20241115,4.95,33804,-74.26,20240207,8290,4.95,20241115,84400,-89.69,20240207,8290,4.95,20241115,0.90,N,025900,200,106 억,,25973436,N,N,181,N,00,N
20241120,150359,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8720,90,2,1.04,317795880,36447,56.58,8590,8900,8550,11210,6050,8630,8719.40,51.37,0,3516,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4409,-5.22,0.49,12,0.07,-1672.00,17779.00,33804,20240207,-74.20,8290,20241115,5.19,33804,-74.20,20240207,8290,5.19,20241115,84400,-89.67,20240207,8290,5.19,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,N,00,N
20241120,140357,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8730,100,2,1.16,266929200,30598,47.50,8590,8900,8550,11210,6050,8630,8723.75,51.37,0,1617,8976,8802,8576,8402,8176,8690,8290,106,2580,200,5520,10,1,50557285,4414,-5.22,0.49,12,0.06,-1672.00,17779.00,33804,20240207,-74.17,8290,20241115,5.31,33804,-74.17,20240207,8290,5.31,20241115,84400,-89.66,20240207,8290,5.31,20241115,0.90,N,025900,200,106 억,,25973436,N,N,131,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 160350 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8760 60 2 0.69 426239870 48641 123.45 8700 8870 8610 11310 6090 8700 8762.98 51.38 0 2486 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4429 -5.24 0.49 12 0.10 -1672.00 17779.00 33804 20240207 -74.09 8290 20241115 5.67 33804 -74.09 20240207 8290 5.67 20241115 84400 -89.62 20240207 8290 5.67 20241115 0.89 N 025900 200 106 억 25978009 N N 11 N 00 N
3 20241121 150358 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8740 40 2 0.46 408289560 46590 118.24 8700 8870 8610 11310 6090 8700 8763.46 51.38 0 2777 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4419 -5.23 0.49 12 0.09 -1672.00 17779.00 33804 20240207 -74.15 8290 20241115 5.43 33804 -74.15 20240207 8290 5.43 20241115 84400 -89.64 20240207 8290 5.43 20241115 0.89 N 025900 200 106 억 25978009 N N 182 N 00 N
4 20241121 140357 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8790 90 2 1.03 354881400 40494 102.77 8700 8870 8610 11310 6090 8700 8763.80 51.38 0 4099 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4444 -5.26 0.49 12 0.08 -1672.00 17779.00 33804 20240207 -74.00 8290 20241115 6.03 33804 -74.00 20240207 8290 6.03 20241115 84400 -89.59 20240207 8290 6.03 20241115 0.89 N 025900 200 106 억 25978009 N N 182 N 00 N
5 20241121 130353 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8790 90 2 1.03 324453920 37032 93.99 8700 8870 8610 11310 6090 8700 8761.45 51.38 0 3206 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4444 -5.26 0.49 12 0.07 -1672.00 17779.00 33804 20240207 -74.00 8290 20241115 6.03 33804 -74.00 20240207 8290 6.03 20241115 84400 -89.59 20240207 8290 6.03 20241115 0.89 N 025900 200 106 억 25978009 N N 182 N 00 N
6 20241121 120354 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8810 110 2 1.26 272485370 31124 78.99 8700 8870 8610 11310 6090 8700 8754.83 51.38 0 2162 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4454 -5.27 0.50 12 0.06 -1672.00 17779.00 33804 20240207 -73.94 8290 20241115 6.27 33804 -73.94 20240207 8290 6.27 20241115 84400 -89.56 20240207 8290 6.27 20241115 0.89 N 025900 200 106 억 25978009 N N 182 N 00 N
7 20241121 110353 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8730 30 2 0.34 204400520 23422 59.44 8700 8840 8610 11310 6090 8700 8726.86 51.38 0 -619 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4414 -5.22 0.49 12 0.05 -1672.00 17779.00 33804 20240207 -74.17 8290 20241115 5.31 33804 -74.17 20240207 8290 5.31 20241115 84400 -89.66 20240207 8290 5.31 20241115 0.89 N 025900 200 106 억 25978009 N N 182 N 00 N
8 20241121 100356 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8790 90 2 1.03 177799310 20382 51.73 8700 8840 8610 11310 6090 8700 8723.35 51.38 0 1768 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4444 -5.26 0.49 12 0.04 -1672.00 17779.00 33804 20240207 -74.00 8290 20241115 6.03 33804 -74.00 20240207 8290 6.03 20241115 84400 -89.59 20240207 8290 6.03 20241115 0.89 N 025900 200 106 억 25978009 N N 182 N 00 N
9 20241121 090354 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8750 50 2 0.57 12467450 1436 3.64 8700 8760 8650 11310 6090 8700 8682.07 51.38 0 494 9066 8882 8716 8532 8366 8975 8625 106 2610 200 5560 10 1 50557285 4424 -5.23 0.49 12 0.00 -1672.00 17779.00 33804 20240207 -74.12 8290 20241115 5.55 33804 -74.12 20240207 8290 5.55 20241115 84400 -89.63 20240207 8290 5.55 20241115 0.89 N 025900 200 106 억 25978009 N N 182 N 00 N
10 20241120 160352 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8700 70 2 0.81 341843160 39206 60.86 8590 8900 8550 11210 6050 8630 8719.17 51.37 0 3626 8976 8802 8576 8402 8176 8690 8290 106 2580 200 5520 10 1 50557285 4398 -5.20 0.49 12 0.08 -1672.00 17779.00 33804 20240207 -74.26 8290 20241115 4.95 33804 -74.26 20240207 8290 4.95 20241115 84400 -89.69 20240207 8290 4.95 20241115 0.90 N 025900 200 106 억 25973436 N N 181 N 00 N
11 20241120 150359 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8720 90 2 1.04 317795880 36447 56.58 8590 8900 8550 11210 6050 8630 8719.40 51.37 0 3516 8976 8802 8576 8402 8176 8690 8290 106 2580 200 5520 10 1 50557285 4409 -5.22 0.49 12 0.07 -1672.00 17779.00 33804 20240207 -74.20 8290 20241115 5.19 33804 -74.20 20240207 8290 5.19 20241115 84400 -89.67 20240207 8290 5.19 20241115 0.90 N 025900 200 106 억 25973436 N N 131 N 00 N
12 20241120 140357 55 60.00 KSQ150 종이.목재 N N N Y 60 N 8730 100 2 1.16 266929200 30598 47.50 8590 8900 8550 11210 6050 8630 8723.75 51.37 0 1617 8976 8802 8576 8402 8176 8690 8290 106 2580 200 5520 10 1 50557285 4414 -5.22 0.49 12 0.06 -1672.00 17779.00 33804 20240207 -74.17 8290 20241115 5.31 33804 -74.17 20240207 8290 5.31 20241115 84400 -89.66 20240207 8290 5.31 20241115 0.90 N 025900 200 106 억 25973436 N N 131 N 00 N