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
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
20241128,160254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27150,100,2,0.37,13003900,481,21.24,27050,27200,26950,35150,18950,27050,27035.14,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,679,4.86,0.30,12,0.02,5589.00,89655.00,28000,20241125,-3.04,24200,20240117,12.19,28000,-3.04,20241125,24200,12.19,20240117,28000,-3.04,20241125,24200,12.19,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241128,150300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27000,-50,5,-0.18,12706100,470,20.75,27050,27200,26950,35150,18950,27050,27034.26,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,675,4.83,0.30,12,0.02,5589.00,89655.00,28000,20241125,-3.57,24200,20240117,11.57,28000,-3.57,20241125,24200,11.57,20240117,28000,-3.57,20241125,24200,11.57,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241128,140300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,0,3,0.00,10787250,399,17.62,27050,27200,26950,35150,18950,27050,27035.71,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,676,4.84,0.30,12,0.02,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241128,130256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,0,3,0.00,8790950,325,14.35,27050,27200,27000,35150,18950,27050,27049.08,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,676,4.84,0.30,12,0.01,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241128,120257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,0,3,0.00,8790950,325,14.35,27050,27200,27000,35150,18950,27050,27049.08,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,676,4.84,0.30,12,0.01,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241128,110301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27000,-50,5,-0.18,6225850,230,10.15,27050,27200,27000,35150,18950,27050,27068.91,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,675,4.83,0.30,12,0.01,5589.00,89655.00,28000,20241125,-3.57,24200,20240117,11.57,28000,-3.57,20241125,24200,11.57,20240117,28000,-3.57,20241125,24200,11.57,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241128,100258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27000,-50,5,-0.18,4497850,166,7.33,27050,27200,27000,35150,18950,27050,27095.48,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,675,4.83,0.30,12,0.01,5589.00,89655.00,28000,20241125,-3.57,24200,20240117,11.57,28000,-3.57,20241125,24200,11.57,20240117,28000,-3.57,20241125,24200,11.57,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241128,090257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,0,3,0.00,0,0,0.00,0,0,0,35150,18950,27050,0.00,2.62,0,0,27216,27132,26966,26882,26716,27175,26925,125,8100,5000,20010,50,1,2499971,676,4.84,0.30,12,0.00,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.04,N,009770,5000,124 억,,65430,N,N,0,N,00,N
20241127,160252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,100,2,0.37,61067400,2265,50.41,26950,27050,26800,35000,18900,26950,26961.32,2.62,0,34,27983,27466,27033,26516,26083,27250,26300,125,8050,5000,19940,50,1,2499971,676,4.84,0.30,12,0.09,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.00,N,009770,5000,124 억,,65394,N,N,0,N,00,N
20241127,150255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26950,0,3,0.00,51206700,1900,42.29,26950,27050,26800,35000,18900,26950,26950.89,2.62,0,34,27983,27466,27033,26516,26083,27250,26300,125,8050,5000,19940,50,1,2499971,674,4.82,0.30,12,0.08,5589.00,89655.00,28000,20241125,-3.75,24200,20240117,11.36,28000,-3.75,20241125,24200,11.36,20240117,28000,-3.75,20241125,24200,11.36,20240117,0.00,N,009770,5000,124 억,,65394,N,N,0,N,00,N
20241127,140256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,100,2,0.37,30395000,1128,25.11,26950,27050,26800,35000,18900,26950,26945.92,2.62,0,-2,27983,27466,27033,26516,26083,27250,26300,125,8050,5000,19940,50,1,2499971,676,4.84,0.30,12,0.05,5589.00,89655.00,28000,20241125,-3.39,24200,20240117,11.78,28000,-3.39,20241125,24200,11.78,20240117,28000,-3.39,20241125,24200,11.78,20240117,0.00,N,009770,5000,124 억,,65394,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 20241128 160254 57 100.00 KOSPI 종이.목재 N N N N N 27150 100 2 0.37 13003900 481 21.24 27050 27200 26950 35150 18950 27050 27035.14 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 679 4.86 0.30 12 0.02 5589.00 89655.00 28000 20241125 -3.04 24200 20240117 12.19 28000 -3.04 20241125 24200 12.19 20240117 28000 -3.04 20241125 24200 12.19 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
3 20241128 150300 57 100.00 KOSPI 종이.목재 N N N N N 27000 -50 5 -0.18 12706100 470 20.75 27050 27200 26950 35150 18950 27050 27034.26 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 675 4.83 0.30 12 0.02 5589.00 89655.00 28000 20241125 -3.57 24200 20240117 11.57 28000 -3.57 20241125 24200 11.57 20240117 28000 -3.57 20241125 24200 11.57 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
4 20241128 140300 57 100.00 KOSPI 종이.목재 N N N N N 27050 0 3 0.00 10787250 399 17.62 27050 27200 26950 35150 18950 27050 27035.71 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 676 4.84 0.30 12 0.02 5589.00 89655.00 28000 20241125 -3.39 24200 20240117 11.78 28000 -3.39 20241125 24200 11.78 20240117 28000 -3.39 20241125 24200 11.78 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
5 20241128 130256 57 100.00 KOSPI 종이.목재 N N N N N 27050 0 3 0.00 8790950 325 14.35 27050 27200 27000 35150 18950 27050 27049.08 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 676 4.84 0.30 12 0.01 5589.00 89655.00 28000 20241125 -3.39 24200 20240117 11.78 28000 -3.39 20241125 24200 11.78 20240117 28000 -3.39 20241125 24200 11.78 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
6 20241128 120257 57 100.00 KOSPI 종이.목재 N N N N N 27050 0 3 0.00 8790950 325 14.35 27050 27200 27000 35150 18950 27050 27049.08 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 676 4.84 0.30 12 0.01 5589.00 89655.00 28000 20241125 -3.39 24200 20240117 11.78 28000 -3.39 20241125 24200 11.78 20240117 28000 -3.39 20241125 24200 11.78 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
7 20241128 110301 57 100.00 KOSPI 종이.목재 N N N N N 27000 -50 5 -0.18 6225850 230 10.15 27050 27200 27000 35150 18950 27050 27068.91 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 675 4.83 0.30 12 0.01 5589.00 89655.00 28000 20241125 -3.57 24200 20240117 11.57 28000 -3.57 20241125 24200 11.57 20240117 28000 -3.57 20241125 24200 11.57 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
8 20241128 100258 57 100.00 KOSPI 종이.목재 N N N N N 27000 -50 5 -0.18 4497850 166 7.33 27050 27200 27000 35150 18950 27050 27095.48 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 675 4.83 0.30 12 0.01 5589.00 89655.00 28000 20241125 -3.57 24200 20240117 11.57 28000 -3.57 20241125 24200 11.57 20240117 28000 -3.57 20241125 24200 11.57 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
9 20241128 090257 57 100.00 KOSPI 종이.목재 N N N N N 27050 0 3 0.00 0 0 0.00 0 0 0 35150 18950 27050 0.00 2.62 0 0 27216 27132 26966 26882 26716 27175 26925 125 8100 5000 20010 50 1 2499971 676 4.84 0.30 12 0.00 5589.00 89655.00 28000 20241125 -3.39 24200 20240117 11.78 28000 -3.39 20241125 24200 11.78 20240117 28000 -3.39 20241125 24200 11.78 20240117 0.04 N 009770 5000 124 억 65430 N N 0 N 00 N
10 20241127 160252 57 100.00 KOSPI 종이.목재 N N N N N 27050 100 2 0.37 61067400 2265 50.41 26950 27050 26800 35000 18900 26950 26961.32 2.62 0 34 27983 27466 27033 26516 26083 27250 26300 125 8050 5000 19940 50 1 2499971 676 4.84 0.30 12 0.09 5589.00 89655.00 28000 20241125 -3.39 24200 20240117 11.78 28000 -3.39 20241125 24200 11.78 20240117 28000 -3.39 20241125 24200 11.78 20240117 0.00 N 009770 5000 124 억 65394 N N 0 N 00 N
11 20241127 150255 57 100.00 KOSPI 종이.목재 N N N N N 26950 0 3 0.00 51206700 1900 42.29 26950 27050 26800 35000 18900 26950 26950.89 2.62 0 34 27983 27466 27033 26516 26083 27250 26300 125 8050 5000 19940 50 1 2499971 674 4.82 0.30 12 0.08 5589.00 89655.00 28000 20241125 -3.75 24200 20240117 11.36 28000 -3.75 20241125 24200 11.36 20240117 28000 -3.75 20241125 24200 11.36 20240117 0.00 N 009770 5000 124 억 65394 N N 0 N 00 N
12 20241127 140256 57 100.00 KOSPI 종이.목재 N N N N N 27050 100 2 0.37 30395000 1128 25.11 26950 27050 26800 35000 18900 26950 26945.92 2.62 0 -2 27983 27466 27033 26516 26083 27250 26300 125 8050 5000 19940 50 1 2499971 676 4.84 0.30 12 0.05 5589.00 89655.00 28000 20241125 -3.39 24200 20240117 11.78 28000 -3.39 20241125 24200 11.78 20240117 28000 -3.39 20241125 24200 11.78 20240117 0.00 N 009770 5000 124 억 65394 N N 0 N 00 N