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
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
20241128,160306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1998,-17,5,-0.84,48450575,24175,111.35,2035,2035,1995,2615,1415,2015,2004.16,0.38,0,-11062,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,1,1,70805940,1415,28.14,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.17,1967,20241119,1.58,3855,-48.17,20240319,1967,1.58,20241119,3855,-48.17,20240319,1967,1.58,20241119,1.20,N,011280,500,354 억,,271022,N,N,6,N,00,N
20241128,150312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1998,-17,5,-0.84,38351420,19121,88.07,2035,2035,1995,2615,1415,2015,2005.72,0.38,0,-8849,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,1,1,70805940,1415,28.14,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.17,1967,20241119,1.58,3855,-48.17,20240319,1967,1.58,20241119,3855,-48.17,20240319,1967,1.58,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N
20241128,140313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,17310982,8609,39.65,2035,2035,1995,2615,1415,2015,2010.80,0.38,0,281,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,5,1,70805940,1427,28.38,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N
20241128,130309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,10,2,0.50,15518147,7721,35.56,2035,2035,1995,2615,1415,2015,2009.86,0.38,0,814,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,5,1,70805940,1434,28.52,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.47,1967,20241119,2.95,3855,-47.47,20240319,1967,2.95,20241119,3855,-47.47,20240319,1967,2.95,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N
20241128,120310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2020,5,2,0.25,14691672,7312,33.68,2035,2035,1995,2615,1415,2015,2009.25,0.38,0,791,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,5,1,70805940,1430,28.45,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.60,1967,20241119,2.69,3855,-47.60,20240319,1967,2.69,20241119,3855,-47.60,20240319,1967,2.69,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N
20241128,110314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,-15,5,-0.74,12271692,6113,28.16,2035,2035,1995,2615,1415,2015,2007.47,0.38,0,791,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,5,1,70805940,1416,28.17,0.41,12,0.01,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N
20241128,100311,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,6935527,3456,15.92,2035,2035,1995,2615,1415,2015,2006.81,0.38,0,721,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,5,1,70805940,1427,28.38,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N
20241128,090310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1995,-20,5,-0.99,4414542,2204,10.15,2035,2035,1995,2615,1415,2015,2002.97,0.38,0,633,2041,2027,2016,2002,1991,2022,1997,354,600,500,1280,1,1,70805940,1413,28.10,0.41,12,0.00,71.00,4885.00,3855,20240319,-48.25,1967,20241119,1.42,3855,-48.25,20240319,1967,1.42,20241119,3855,-48.25,20240319,1967,1.42,20241119,1.20,N,011280,500,354 억,,271022,N,N,2,N,00,N
20241127,160303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,5,2,0.25,43569660,21652,206.78,2030,2030,2005,2610,1410,2010,2012.27,0.38,0,1392,2050,2029,2014,1993,1978,2040,2004,354,600,500,1280,5,1,70805940,1427,28.38,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.21,N,011280,500,354 억,,270169,N,N,2,N,00,N
20241127,150307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,5,2,0.25,40386500,20071,191.68,2030,2030,2005,2610,1410,2010,2012.18,0.38,0,1482,2050,2029,2014,1993,1978,2040,2004,354,600,500,1280,5,1,70805940,1427,28.38,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.21,N,011280,500,354 억,,270169,N,N,1,N,00,N
20241127,140308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,5,2,0.25,34717820,17246,164.70,2030,2030,2005,2610,1410,2010,2013.09,0.38,0,1479,2050,2029,2014,1993,1978,2040,2004,354,600,500,1280,5,1,70805940,1427,28.38,0.41,12,0.02,71.00,4885.00,3855,20240319,-47.73,1967,20241119,2.44,3855,-47.73,20240319,1967,2.44,20241119,3855,-47.73,20240319,1967,2.44,20241119,1.21,N,011280,500,354 억,,270169,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 160306 57 100.00 KOSPI 종이.목재 N N N N N 1998 -17 5 -0.84 48450575 24175 111.35 2035 2035 1995 2615 1415 2015 2004.16 0.38 0 -11062 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 1 1 70805940 1415 28.14 0.41 12 0.03 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 1.20 N 011280 500 354 억 271022 N N 6 N 00 N
3 20241128 150312 57 100.00 KOSPI 종이.목재 N N N N N 1998 -17 5 -0.84 38351420 19121 88.07 2035 2035 1995 2615 1415 2015 2005.72 0.38 0 -8849 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 1 1 70805940 1415 28.14 0.41 12 0.03 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 1.20 N 011280 500 354 억 271022 N N 2 N 00 N
4 20241128 140313 57 100.00 KOSPI 종이.목재 N N N N N 2015 0 3 0.00 17310982 8609 39.65 2035 2035 1995 2615 1415 2015 2010.80 0.38 0 281 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 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 1.20 N 011280 500 354 억 271022 N N 2 N 00 N
5 20241128 130309 57 100.00 KOSPI 종이.목재 N N N N N 2025 10 2 0.50 15518147 7721 35.56 2035 2035 1995 2615 1415 2015 2009.86 0.38 0 814 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 5 1 70805940 1434 28.52 0.41 12 0.01 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 1.20 N 011280 500 354 억 271022 N N 2 N 00 N
6 20241128 120310 57 100.00 KOSPI 종이.목재 N N N N N 2020 5 2 0.25 14691672 7312 33.68 2035 2035 1995 2615 1415 2015 2009.25 0.38 0 791 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 5 1 70805940 1430 28.45 0.41 12 0.01 71.00 4885.00 3855 20240319 -47.60 1967 20241119 2.69 3855 -47.60 20240319 1967 2.69 20241119 3855 -47.60 20240319 1967 2.69 20241119 1.20 N 011280 500 354 억 271022 N N 2 N 00 N
7 20241128 110314 57 100.00 KOSPI 종이.목재 N N N N N 2000 -15 5 -0.74 12271692 6113 28.16 2035 2035 1995 2615 1415 2015 2007.47 0.38 0 791 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 5 1 70805940 1416 28.17 0.41 12 0.01 71.00 4885.00 3855 20240319 -48.12 1967 20241119 1.68 3855 -48.12 20240319 1967 1.68 20241119 3855 -48.12 20240319 1967 1.68 20241119 1.20 N 011280 500 354 억 271022 N N 2 N 00 N
8 20241128 100311 57 100.00 KOSPI 종이.목재 N N N N N 2015 0 3 0.00 6935527 3456 15.92 2035 2035 1995 2615 1415 2015 2006.81 0.38 0 721 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 5 1 70805940 1427 28.38 0.41 12 0.00 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 1.20 N 011280 500 354 억 271022 N N 2 N 00 N
9 20241128 090310 57 100.00 KOSPI 종이.목재 N N N N N 1995 -20 5 -0.99 4414542 2204 10.15 2035 2035 1995 2615 1415 2015 2002.97 0.38 0 633 2041 2027 2016 2002 1991 2022 1997 354 600 500 1280 1 1 70805940 1413 28.10 0.41 12 0.00 71.00 4885.00 3855 20240319 -48.25 1967 20241119 1.42 3855 -48.25 20240319 1967 1.42 20241119 3855 -48.25 20240319 1967 1.42 20241119 1.20 N 011280 500 354 억 271022 N N 2 N 00 N
10 20241127 160303 57 100.00 KOSPI 종이.목재 N N N N N 2015 5 2 0.25 43569660 21652 206.78 2030 2030 2005 2610 1410 2010 2012.27 0.38 0 1392 2050 2029 2014 1993 1978 2040 2004 354 600 500 1280 5 1 70805940 1427 28.38 0.41 12 0.03 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 1.21 N 011280 500 354 억 270169 N N 2 N 00 N
11 20241127 150307 57 100.00 KOSPI 종이.목재 N N N N N 2015 5 2 0.25 40386500 20071 191.68 2030 2030 2005 2610 1410 2010 2012.18 0.38 0 1482 2050 2029 2014 1993 1978 2040 2004 354 600 500 1280 5 1 70805940 1427 28.38 0.41 12 0.03 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 1.21 N 011280 500 354 억 270169 N N 1 N 00 N
12 20241127 140308 57 100.00 KOSPI 종이.목재 N N N N N 2015 5 2 0.25 34717820 17246 164.70 2030 2030 2005 2610 1410 2010 2013.09 0.38 0 1479 2050 2029 2014 1993 1978 2040 2004 354 600 500 1280 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 1.21 N 011280 500 354 억 270169 N N 1 N 00 N