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
014160/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
20241128,160322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-5,5,-0.51,144658705,149058,141.08,977,978,968,1264,682,973,970.49,1.16,0,-31647,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1049,13.26,0.54,12,0.14,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.27,N,014160,500,541 억,,1253612,N,N,10,N,00,N
20241128,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-5,5,-0.51,131704557,135676,128.41,977,978,968,1264,682,973,970.73,1.16,0,-25809,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1049,13.26,0.54,12,0.13,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N
20241128,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,-3,5,-0.31,76741531,78952,74.73,977,978,970,1264,682,973,972.00,1.16,0,4465,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1051,13.29,0.54,12,0.07,73.00,1786.00,2120,20240325,-54.25,927,20241115,4.64,2120,-54.25,20240325,927,4.64,20241115,2120,-54.25,20240325,927,4.64,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N
20241128,130326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,0,3,0.00,64767401,66623,63.06,977,978,970,1264,682,973,972.15,1.16,0,9915,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1055,13.33,0.54,12,0.06,73.00,1786.00,2120,20240325,-54.10,927,20241115,4.96,2120,-54.10,20240325,927,4.96,20241115,2120,-54.10,20240325,927,4.96,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N
20241128,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,974,1,2,0.10,43400383,44605,42.22,977,978,971,1264,682,973,972.99,1.16,0,8975,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1056,13.34,0.55,12,0.04,73.00,1786.00,2120,20240325,-54.06,927,20241115,5.07,2120,-54.06,20240325,927,5.07,20241115,2120,-54.06,20240325,927,5.07,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N
20241128,110332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,4,2,0.41,37421492,38462,36.40,977,978,971,1264,682,973,972.95,1.16,0,8743,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1059,13.38,0.55,12,0.04,73.00,1786.00,2120,20240325,-53.92,927,20241115,5.39,2120,-53.92,20240325,927,5.39,20241115,2120,-53.92,20240325,927,5.39,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N
20241128,100328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,975,2,2,0.21,6216223,6396,6.05,977,977,971,1264,682,973,971.89,1.16,0,251,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1057,13.36,0.55,12,0.01,73.00,1786.00,2120,20240325,-54.01,927,20241115,5.18,2120,-54.01,20240325,927,5.18,20241115,2120,-54.01,20240325,927,5.18,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N
20241128,090326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,4,2,0.41,977,1,0.00,977,977,977,1264,682,973,977.00,1.16,0,0,983,978,973,968,963,980,970,542,291,500,620,1,1,108394549,1059,13.38,0.55,12,0.00,73.00,1786.00,2120,20240325,-53.92,927,20241115,5.39,2120,-53.92,20240325,927,5.39,20241115,2120,-53.92,20240325,927,5.39,20241115,1.27,N,014160,500,541 억,,1253612,N,N,3,N,00,N
20241127,160320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,-3,5,-0.31,102763206,105629,46.19,971,978,968,1268,684,976,972.87,1.19,0,-39750,994,984,972,962,950,990,968,542,292,500,620,1,1,108394549,1055,13.33,0.54,12,0.10,73.00,1786.00,2120,20240325,-54.10,927,20241115,4.96,2120,-54.10,20240325,927,4.96,20241115,2120,-54.10,20240325,927,4.96,20241115,1.28,N,014160,500,541 억,,1293431,N,N,3,N,00,N
20241127,150324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,976,0,3,0.00,100206924,103002,45.04,971,978,968,1268,684,976,972.86,1.19,0,-39348,994,984,972,962,950,990,968,542,292,500,620,1,1,108394549,1058,13.37,0.55,12,0.10,73.00,1786.00,2120,20240325,-53.96,927,20241115,5.29,2120,-53.96,20240325,927,5.29,20241115,2120,-53.96,20240325,927,5.29,20241115,1.28,N,014160,500,541 억,,1293431,N,N,8,N,00,N
20241127,140325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,975,-1,5,-0.10,96480409,99174,43.37,971,978,968,1268,684,976,972.84,1.19,0,-39176,994,984,972,962,950,990,968,542,292,500,620,1,1,108394549,1057,13.36,0.55,12,0.09,73.00,1786.00,2120,20240325,-54.01,927,20241115,5.18,2120,-54.01,20240325,927,5.18,20241115,2120,-54.01,20240325,927,5.18,20241115,1.28,N,014160,500,541 억,,1293431,N,N,8,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 160322 57 100.00 KOSPI 종이.목재 N N N N N 968 -5 5 -0.51 144658705 149058 141.08 977 978 968 1264 682 973 970.49 1.16 0 -31647 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1049 13.26 0.54 12 0.14 73.00 1786.00 2120 20240325 -54.34 927 20241115 4.42 2120 -54.34 20240325 927 4.42 20241115 2120 -54.34 20240325 927 4.42 20241115 1.27 N 014160 500 541 억 1253612 N N 10 N 00 N
3 20241128 150329 57 100.00 KOSPI 종이.목재 N N N N N 968 -5 5 -0.51 131704557 135676 128.41 977 978 968 1264 682 973 970.73 1.16 0 -25809 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1049 13.26 0.54 12 0.13 73.00 1786.00 2120 20240325 -54.34 927 20241115 4.42 2120 -54.34 20240325 927 4.42 20241115 2120 -54.34 20240325 927 4.42 20241115 1.27 N 014160 500 541 억 1253612 N N 3 N 00 N
4 20241128 140330 57 100.00 KOSPI 종이.목재 N N N N N 970 -3 5 -0.31 76741531 78952 74.73 977 978 970 1264 682 973 972.00 1.16 0 4465 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1051 13.29 0.54 12 0.07 73.00 1786.00 2120 20240325 -54.25 927 20241115 4.64 2120 -54.25 20240325 927 4.64 20241115 2120 -54.25 20240325 927 4.64 20241115 1.27 N 014160 500 541 억 1253612 N N 3 N 00 N
5 20241128 130326 57 100.00 KOSPI 종이.목재 N N N N N 973 0 3 0.00 64767401 66623 63.06 977 978 970 1264 682 973 972.15 1.16 0 9915 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1055 13.33 0.54 12 0.06 73.00 1786.00 2120 20240325 -54.10 927 20241115 4.96 2120 -54.10 20240325 927 4.96 20241115 2120 -54.10 20240325 927 4.96 20241115 1.27 N 014160 500 541 억 1253612 N N 3 N 00 N
6 20241128 120328 57 100.00 KOSPI 종이.목재 N N N N N 974 1 2 0.10 43400383 44605 42.22 977 978 971 1264 682 973 972.99 1.16 0 8975 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1056 13.34 0.55 12 0.04 73.00 1786.00 2120 20240325 -54.06 927 20241115 5.07 2120 -54.06 20240325 927 5.07 20241115 2120 -54.06 20240325 927 5.07 20241115 1.27 N 014160 500 541 억 1253612 N N 3 N 00 N
7 20241128 110332 57 100.00 KOSPI 종이.목재 N N N N N 977 4 2 0.41 37421492 38462 36.40 977 978 971 1264 682 973 972.95 1.16 0 8743 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1059 13.38 0.55 12 0.04 73.00 1786.00 2120 20240325 -53.92 927 20241115 5.39 2120 -53.92 20240325 927 5.39 20241115 2120 -53.92 20240325 927 5.39 20241115 1.27 N 014160 500 541 억 1253612 N N 3 N 00 N
8 20241128 100328 57 100.00 KOSPI 종이.목재 N N N N N 975 2 2 0.21 6216223 6396 6.05 977 977 971 1264 682 973 971.89 1.16 0 251 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1057 13.36 0.55 12 0.01 73.00 1786.00 2120 20240325 -54.01 927 20241115 5.18 2120 -54.01 20240325 927 5.18 20241115 2120 -54.01 20240325 927 5.18 20241115 1.27 N 014160 500 541 억 1253612 N N 3 N 00 N
9 20241128 090326 57 100.00 KOSPI 종이.목재 N N N N N 977 4 2 0.41 977 1 0.00 977 977 977 1264 682 973 977.00 1.16 0 0 983 978 973 968 963 980 970 542 291 500 620 1 1 108394549 1059 13.38 0.55 12 0.00 73.00 1786.00 2120 20240325 -53.92 927 20241115 5.39 2120 -53.92 20240325 927 5.39 20241115 2120 -53.92 20240325 927 5.39 20241115 1.27 N 014160 500 541 억 1253612 N N 3 N 00 N
10 20241127 160320 57 100.00 KOSPI 종이.목재 N N N N N 973 -3 5 -0.31 102763206 105629 46.19 971 978 968 1268 684 976 972.87 1.19 0 -39750 994 984 972 962 950 990 968 542 292 500 620 1 1 108394549 1055 13.33 0.54 12 0.10 73.00 1786.00 2120 20240325 -54.10 927 20241115 4.96 2120 -54.10 20240325 927 4.96 20241115 2120 -54.10 20240325 927 4.96 20241115 1.28 N 014160 500 541 억 1293431 N N 3 N 00 N
11 20241127 150324 57 100.00 KOSPI 종이.목재 N N N N N 976 0 3 0.00 100206924 103002 45.04 971 978 968 1268 684 976 972.86 1.19 0 -39348 994 984 972 962 950 990 968 542 292 500 620 1 1 108394549 1058 13.37 0.55 12 0.10 73.00 1786.00 2120 20240325 -53.96 927 20241115 5.29 2120 -53.96 20240325 927 5.29 20241115 2120 -53.96 20240325 927 5.29 20241115 1.28 N 014160 500 541 억 1293431 N N 8 N 00 N
12 20241127 140325 57 100.00 KOSPI 종이.목재 N N N N N 975 -1 5 -0.10 96480409 99174 43.37 971 978 968 1268 684 976 972.84 1.19 0 -39176 994 984 972 962 950 990 968 542 292 500 620 1 1 108394549 1057 13.36 0.55 12 0.09 73.00 1786.00 2120 20240325 -54.01 927 20241115 5.18 2120 -54.01 20240325 927 5.18 20241115 2120 -54.01 20240325 927 5.18 20241115 1.28 N 014160 500 541 억 1293431 N N 8 N 00 N