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
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
20241128,160316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2710,45,2,1.69,421393690,156377,51.09,2665,2730,2640,3460,1870,2665,2694.74,0.77,0,41322,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,991,10.84,1.22,12,0.43,250.00,2223.00,5930,20240605,-54.30,2570,20231124,5.45,5930,-54.30,20240605,2610,3.83,20240102,5930,-54.30,20240605,2590,4.63,20231226,3.62,N,012690,500,188 억,,281811,N,N,16,N,00,N
20241128,150322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,55,2,2.06,392686235,145816,47.64,2665,2730,2640,3460,1870,2665,2693.04,0.77,0,40788,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,995,10.88,1.22,12,0.40,250.00,2223.00,5930,20240605,-54.13,2570,20231124,5.84,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N
20241128,140323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2720,55,2,2.06,341263705,126892,41.46,2665,2730,2640,3460,1870,2665,2689.41,0.77,0,46340,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,995,10.88,1.22,12,0.35,250.00,2223.00,5930,20240605,-54.13,2570,20231124,5.84,5930,-54.13,20240605,2610,4.21,20240102,5930,-54.13,20240605,2590,5.02,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N
20241128,130319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2695,30,2,1.13,216568875,80805,26.40,2665,2700,2640,3460,1870,2665,2680.15,0.77,0,28010,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,986,10.78,1.21,12,0.22,250.00,2223.00,5930,20240605,-54.55,2570,20231124,4.86,5930,-54.55,20240605,2610,3.26,20240102,5930,-54.55,20240605,2590,4.05,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N
20241128,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2685,20,2,0.75,189144865,70592,23.06,2665,2700,2640,3460,1870,2665,2679.42,0.77,0,21828,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,982,10.74,1.21,12,0.19,250.00,2223.00,5930,20240605,-54.72,2570,20231124,4.47,5930,-54.72,20240605,2610,2.87,20240102,5930,-54.72,20240605,2590,3.67,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N
20241128,110325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2695,30,2,1.13,156382620,58380,19.07,2665,2700,2640,3460,1870,2665,2678.72,0.77,0,22719,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,986,10.78,1.21,12,0.16,250.00,2223.00,5930,20240605,-54.55,2570,20231124,4.86,5930,-54.55,20240605,2610,3.26,20240102,5930,-54.55,20240605,2590,4.05,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N
20241128,100321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2695,30,2,1.13,121699110,45509,14.87,2665,2695,2640,3460,1870,2665,2674.19,0.77,0,20355,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,986,10.78,1.21,12,0.12,250.00,2223.00,5930,20240605,-54.55,2570,20231124,4.86,5930,-54.55,20240605,2610,3.26,20240102,5930,-54.55,20240605,2590,4.05,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N
20241128,090319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2665,0,3,0.00,16913205,6367,2.08,2665,2670,2640,3460,1870,2665,2656.31,0.77,0,153,2735,2700,2675,2640,2615,2687,2627,189,795,500,1590,5,1,36571255,975,10.66,1.20,12,0.02,250.00,2223.00,5930,20240605,-55.06,2570,20231124,3.70,5930,-55.06,20240605,2610,2.11,20240102,5930,-55.06,20240605,2590,2.90,20231226,3.62,N,012690,500,188 억,,281811,N,N,19,N,00,N
20241127,160313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2665,-40,5,-1.48,814533805,304935,158.21,2705,2710,2650,3515,1895,2705,2671.18,0.88,0,-42608,2755,2730,2705,2680,2655,2717,2667,189,810,500,1620,5,1,36571255,975,10.66,1.20,12,0.83,250.00,2223.00,5930,20240605,-55.06,2570,20231124,3.70,5930,-55.06,20240605,2610,2.11,20240102,5930,-55.06,20240605,2590,2.90,20231226,3.58,N,012690,500,188 억,,323013,N,N,19,N,00,N
20241127,150318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2675,-30,5,-1.11,773018620,289377,150.14,2705,2710,2650,3515,1895,2705,2671.32,0.88,0,-37682,2755,2730,2705,2680,2655,2717,2667,189,810,500,1620,5,1,36571255,978,10.70,1.20,12,0.79,250.00,2223.00,5930,20240605,-54.89,2570,20231124,4.09,5930,-54.89,20240605,2610,2.49,20240102,5930,-54.89,20240605,2590,3.28,20231226,3.58,N,012690,500,188 억,,323013,N,N,13,N,00,N
20241127,140317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2665,-40,5,-1.48,626891255,234512,121.67,2705,2710,2655,3515,1895,2705,2673.17,0.88,0,-28199,2755,2730,2705,2680,2655,2717,2667,189,810,500,1620,5,1,36571255,975,10.66,1.20,12,0.64,250.00,2223.00,5930,20240605,-55.06,2570,20231124,3.70,5930,-55.06,20240605,2610,2.11,20240102,5930,-55.06,20240605,2590,2.90,20231226,3.58,N,012690,500,188 억,,323013,N,N,13,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 160316 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2710 45 2 1.69 421393690 156377 51.09 2665 2730 2640 3460 1870 2665 2694.74 0.77 0 41322 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 991 10.84 1.22 12 0.43 250.00 2223.00 5930 20240605 -54.30 2570 20231124 5.45 5930 -54.30 20240605 2610 3.83 20240102 5930 -54.30 20240605 2590 4.63 20231226 3.62 N 012690 500 188 억 281811 N N 16 N 00 N
3 20241128 150322 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2720 55 2 2.06 392686235 145816 47.64 2665 2730 2640 3460 1870 2665 2693.04 0.77 0 40788 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 995 10.88 1.22 12 0.40 250.00 2223.00 5930 20240605 -54.13 2570 20231124 5.84 5930 -54.13 20240605 2610 4.21 20240102 5930 -54.13 20240605 2590 5.02 20231226 3.62 N 012690 500 188 억 281811 N N 19 N 00 N
4 20241128 140323 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2720 55 2 2.06 341263705 126892 41.46 2665 2730 2640 3460 1870 2665 2689.41 0.77 0 46340 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 995 10.88 1.22 12 0.35 250.00 2223.00 5930 20240605 -54.13 2570 20231124 5.84 5930 -54.13 20240605 2610 4.21 20240102 5930 -54.13 20240605 2590 5.02 20231226 3.62 N 012690 500 188 억 281811 N N 19 N 00 N
5 20241128 130319 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2695 30 2 1.13 216568875 80805 26.40 2665 2700 2640 3460 1870 2665 2680.15 0.77 0 28010 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 986 10.78 1.21 12 0.22 250.00 2223.00 5930 20240605 -54.55 2570 20231124 4.86 5930 -54.55 20240605 2610 3.26 20240102 5930 -54.55 20240605 2590 4.05 20231226 3.62 N 012690 500 188 억 281811 N N 19 N 00 N
6 20241128 120320 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2685 20 2 0.75 189144865 70592 23.06 2665 2700 2640 3460 1870 2665 2679.42 0.77 0 21828 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 982 10.74 1.21 12 0.19 250.00 2223.00 5930 20240605 -54.72 2570 20231124 4.47 5930 -54.72 20240605 2610 2.87 20240102 5930 -54.72 20240605 2590 3.67 20231226 3.62 N 012690 500 188 억 281811 N N 19 N 00 N
7 20241128 110325 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2695 30 2 1.13 156382620 58380 19.07 2665 2700 2640 3460 1870 2665 2678.72 0.77 0 22719 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 986 10.78 1.21 12 0.16 250.00 2223.00 5930 20240605 -54.55 2570 20231124 4.86 5930 -54.55 20240605 2610 3.26 20240102 5930 -54.55 20240605 2590 4.05 20231226 3.62 N 012690 500 188 억 281811 N N 19 N 00 N
8 20241128 100321 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2695 30 2 1.13 121699110 45509 14.87 2665 2695 2640 3460 1870 2665 2674.19 0.77 0 20355 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 986 10.78 1.21 12 0.12 250.00 2223.00 5930 20240605 -54.55 2570 20231124 4.86 5930 -54.55 20240605 2610 3.26 20240102 5930 -54.55 20240605 2590 4.05 20231226 3.62 N 012690 500 188 억 281811 N N 19 N 00 N
9 20241128 090319 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2665 0 3 0.00 16913205 6367 2.08 2665 2670 2640 3460 1870 2665 2656.31 0.77 0 153 2735 2700 2675 2640 2615 2687 2627 189 795 500 1590 5 1 36571255 975 10.66 1.20 12 0.02 250.00 2223.00 5930 20240605 -55.06 2570 20231124 3.70 5930 -55.06 20240605 2610 2.11 20240102 5930 -55.06 20240605 2590 2.90 20231226 3.62 N 012690 500 188 억 281811 N N 19 N 00 N
10 20241127 160313 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2665 -40 5 -1.48 814533805 304935 158.21 2705 2710 2650 3515 1895 2705 2671.18 0.88 0 -42608 2755 2730 2705 2680 2655 2717 2667 189 810 500 1620 5 1 36571255 975 10.66 1.20 12 0.83 250.00 2223.00 5930 20240605 -55.06 2570 20231124 3.70 5930 -55.06 20240605 2610 2.11 20240102 5930 -55.06 20240605 2590 2.90 20231226 3.58 N 012690 500 188 억 323013 N N 19 N 00 N
11 20241127 150318 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2675 -30 5 -1.11 773018620 289377 150.14 2705 2710 2650 3515 1895 2705 2671.32 0.88 0 -37682 2755 2730 2705 2680 2655 2717 2667 189 810 500 1620 5 1 36571255 978 10.70 1.20 12 0.79 250.00 2223.00 5930 20240605 -54.89 2570 20231124 4.09 5930 -54.89 20240605 2610 2.49 20240102 5930 -54.89 20240605 2590 3.28 20231226 3.58 N 012690 500 188 억 323013 N N 13 N 00 N
12 20241127 140317 55 60.00 KOSPI 종이.목재 N N N Y 60 N 2665 -40 5 -1.48 626891255 234512 121.67 2705 2710 2655 3515 1895 2705 2673.17 0.88 0 -28199 2755 2730 2705 2680 2655 2717 2667 189 810 500 1620 5 1 36571255 975 10.66 1.20 12 0.64 250.00 2223.00 5930 20240605 -55.06 2570 20231124 3.70 5930 -55.06 20240605 2610 2.11 20240102 5930 -55.06 20240605 2590 2.90 20231226 3.58 N 012690 500 188 억 323013 N N 13 N 00 N