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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009580/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
20241128,160253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2590,-65,5,-2.45,148596900,56465,104.23,2655,2665,2590,3450,1860,2655,2631.66,1.13,0,-25493,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1615,-7.34,0.26,12,0.09,-353.00,9963.00,3340,20240201,-22.46,2465,20241115,5.07,3340,-22.46,20240201,2465,5.07,20241115,3340,-22.46,20240201,2465,5.07,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,6,N,00,N
20241128,150258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2625,-30,5,-1.13,127336170,48285,89.13,2655,2665,2620,3450,1860,2655,2637.18,1.13,0,-18791,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1637,-7.44,0.26,12,0.08,-353.00,9963.00,3340,20240201,-21.41,2465,20241115,6.49,3340,-21.41,20240201,2465,6.49,20241115,3340,-21.41,20240201,2465,6.49,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N
20241128,140259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,-25,5,-0.94,98589610,37346,68.94,2655,2665,2620,3450,1860,2655,2639.90,1.13,0,-17291,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1640,-7.45,0.26,12,0.06,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N
20241128,130255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2640,-15,5,-0.56,92292760,34957,64.53,2655,2665,2620,3450,1860,2655,2640.18,1.13,0,-16160,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1647,-7.48,0.26,12,0.06,-353.00,9963.00,3340,20240201,-20.96,2465,20241115,7.10,3340,-20.96,20240201,2465,7.10,20241115,3340,-20.96,20240201,2465,7.10,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N
20241128,120256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2635,-20,5,-0.75,74142480,28065,51.80,2655,2665,2620,3450,1860,2655,2641.81,1.13,0,-14026,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1643,-7.46,0.26,12,0.04,-353.00,9963.00,3340,20240201,-21.11,2465,20241115,6.90,3340,-21.11,20240201,2465,6.90,20241115,3340,-21.11,20240201,2465,6.90,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N
20241128,110300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2645,-10,5,-0.38,46800135,17751,32.77,2655,2665,2620,3450,1860,2655,2636.48,1.13,0,-11396,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1650,-7.49,0.27,12,0.03,-353.00,9963.00,3340,20240201,-20.81,2465,20241115,7.30,3340,-20.81,20240201,2465,7.30,20241115,3340,-20.81,20240201,2465,7.30,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N
20241128,100256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2655,0,3,0.00,38271535,14538,26.84,2655,2655,2620,3450,1860,2655,2632.52,1.13,0,-11221,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1656,-7.52,0.27,12,0.02,-353.00,9963.00,3340,20240201,-20.51,2465,20241115,7.71,3340,-20.51,20240201,2465,7.71,20241115,3340,-20.51,20240201,2465,7.71,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N
20241128,090256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2635,-20,5,-0.75,89990,34,0.06,2655,2655,2635,3450,1860,2655,2646.76,1.13,0,-23,2718,2686,2628,2596,2538,2702,2612,1559,795,2500,1960,5,1,62368324,1643,-7.46,0.26,12,0.00,-353.00,9963.00,3340,20240201,-21.11,2465,20241115,6.90,3340,-21.11,20240201,2465,6.90,20241115,3340,-21.11,20240201,2465,6.90,20241115,0.53,N,009580,2500,1559 억,,702905,N,N,1,N,00,N
20241127,160251,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2655,60,2,2.31,140922385,54174,112.91,2630,2660,2570,3370,1820,2595,2601.29,1.13,0,-6742,2658,2626,2603,2571,2548,2615,2560,1559,775,2500,1920,5,1,62368324,1656,-7.52,0.27,12,0.09,-353.00,9963.00,3340,20240201,-20.51,2465,20241115,7.71,3340,-20.51,20240201,2465,7.71,20241115,3340,-20.51,20240201,2465,7.71,20241115,0.53,N,009580,2500,1559 억,,705788,N,N,1,N,00,N
20241127,150253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2605,10,2,0.39,106938620,41238,85.95,2630,2635,2570,3370,1820,2595,2593.21,1.13,0,-6379,2658,2626,2603,2571,2548,2615,2560,1559,775,2500,1920,5,1,62368324,1625,-7.38,0.26,12,0.07,-353.00,9963.00,3340,20240201,-22.01,2465,20241115,5.68,3340,-22.01,20240201,2465,5.68,20241115,3340,-22.01,20240201,2465,5.68,20241115,0.53,N,009580,2500,1559 억,,705788,N,N,1,N,00,N
20241127,140254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2580,-15,5,-0.58,27367695,10582,22.06,2630,2630,2575,3370,1820,2595,2586.25,1.13,0,-2019,2658,2626,2603,2571,2548,2615,2560,1559,775,2500,1920,5,1,62368324,1609,-7.31,0.26,12,0.02,-353.00,9963.00,3340,20240201,-22.75,2465,20241115,4.67,3340,-22.75,20240201,2465,4.67,20241115,3340,-22.75,20240201,2465,4.67,20241115,0.53,N,009580,2500,1559 억,,705788,N,N,1,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 20241128 160253 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2590 -65 5 -2.45 148596900 56465 104.23 2655 2665 2590 3450 1860 2655 2631.66 1.13 0 -25493 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1615 -7.34 0.26 12 0.09 -353.00 9963.00 3340 20240201 -22.46 2465 20241115 5.07 3340 -22.46 20240201 2465 5.07 20241115 3340 -22.46 20240201 2465 5.07 20241115 0.53 N 009580 2500 1559 억 702905 N N 6 N 00 N
3 20241128 150258 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2625 -30 5 -1.13 127336170 48285 89.13 2655 2665 2620 3450 1860 2655 2637.18 1.13 0 -18791 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1637 -7.44 0.26 12 0.08 -353.00 9963.00 3340 20240201 -21.41 2465 20241115 6.49 3340 -21.41 20240201 2465 6.49 20241115 3340 -21.41 20240201 2465 6.49 20241115 0.53 N 009580 2500 1559 억 702905 N N 1 N 00 N
4 20241128 140259 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2630 -25 5 -0.94 98589610 37346 68.94 2655 2665 2620 3450 1860 2655 2639.90 1.13 0 -17291 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1640 -7.45 0.26 12 0.06 -353.00 9963.00 3340 20240201 -21.26 2465 20241115 6.69 3340 -21.26 20240201 2465 6.69 20241115 3340 -21.26 20240201 2465 6.69 20241115 0.53 N 009580 2500 1559 억 702905 N N 1 N 00 N
5 20241128 130255 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2640 -15 5 -0.56 92292760 34957 64.53 2655 2665 2620 3450 1860 2655 2640.18 1.13 0 -16160 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1647 -7.48 0.26 12 0.06 -353.00 9963.00 3340 20240201 -20.96 2465 20241115 7.10 3340 -20.96 20240201 2465 7.10 20241115 3340 -20.96 20240201 2465 7.10 20241115 0.53 N 009580 2500 1559 억 702905 N N 1 N 00 N
6 20241128 120256 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2635 -20 5 -0.75 74142480 28065 51.80 2655 2665 2620 3450 1860 2655 2641.81 1.13 0 -14026 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1643 -7.46 0.26 12 0.04 -353.00 9963.00 3340 20240201 -21.11 2465 20241115 6.90 3340 -21.11 20240201 2465 6.90 20241115 3340 -21.11 20240201 2465 6.90 20241115 0.53 N 009580 2500 1559 억 702905 N N 1 N 00 N
7 20241128 110300 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2645 -10 5 -0.38 46800135 17751 32.77 2655 2665 2620 3450 1860 2655 2636.48 1.13 0 -11396 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1650 -7.49 0.27 12 0.03 -353.00 9963.00 3340 20240201 -20.81 2465 20241115 7.30 3340 -20.81 20240201 2465 7.30 20241115 3340 -20.81 20240201 2465 7.30 20241115 0.53 N 009580 2500 1559 억 702905 N N 1 N 00 N
8 20241128 100256 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2655 0 3 0.00 38271535 14538 26.84 2655 2655 2620 3450 1860 2655 2632.52 1.13 0 -11221 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1656 -7.52 0.27 12 0.02 -353.00 9963.00 3340 20240201 -20.51 2465 20241115 7.71 3340 -20.51 20240201 2465 7.71 20241115 3340 -20.51 20240201 2465 7.71 20241115 0.53 N 009580 2500 1559 억 702905 N N 1 N 00 N
9 20241128 090256 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2635 -20 5 -0.75 89990 34 0.06 2655 2655 2635 3450 1860 2655 2646.76 1.13 0 -23 2718 2686 2628 2596 2538 2702 2612 1559 795 2500 1960 5 1 62368324 1643 -7.46 0.26 12 0.00 -353.00 9963.00 3340 20240201 -21.11 2465 20241115 6.90 3340 -21.11 20240201 2465 6.90 20241115 3340 -21.11 20240201 2465 6.90 20241115 0.53 N 009580 2500 1559 억 702905 N N 1 N 00 N
10 20241127 160251 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2655 60 2 2.31 140922385 54174 112.91 2630 2660 2570 3370 1820 2595 2601.29 1.13 0 -6742 2658 2626 2603 2571 2548 2615 2560 1559 775 2500 1920 5 1 62368324 1656 -7.52 0.27 12 0.09 -353.00 9963.00 3340 20240201 -20.51 2465 20241115 7.71 3340 -20.51 20240201 2465 7.71 20241115 3340 -20.51 20240201 2465 7.71 20241115 0.53 N 009580 2500 1559 억 705788 N N 1 N 00 N
11 20241127 150253 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2605 10 2 0.39 106938620 41238 85.95 2630 2635 2570 3370 1820 2595 2593.21 1.13 0 -6379 2658 2626 2603 2571 2548 2615 2560 1559 775 2500 1920 5 1 62368324 1625 -7.38 0.26 12 0.07 -353.00 9963.00 3340 20240201 -22.01 2465 20241115 5.68 3340 -22.01 20240201 2465 5.68 20241115 3340 -22.01 20240201 2465 5.68 20241115 0.53 N 009580 2500 1559 억 705788 N N 1 N 00 N
12 20241127 140254 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2580 -15 5 -0.58 27367695 10582 22.06 2630 2630 2575 3370 1820 2595 2586.25 1.13 0 -2019 2658 2626 2603 2571 2548 2615 2560 1559 775 2500 1920 5 1 62368324 1609 -7.31 0.26 12 0.02 -353.00 9963.00 3340 20240201 -22.75 2465 20241115 4.67 3340 -22.75 20240201 2465 4.67 20241115 3340 -22.75 20240201 2465 4.67 20241115 0.53 N 009580 2500 1559 억 705788 N N 1 N 00 N