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
016590/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
20241128,160333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,90,2,1.62,21852110,3909,141.58,5540,5630,5520,7200,3880,5540,5590.20,3.15,0,650,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2269,4.74,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.05,N,016590,500,201 억,,1270022,N,N,3,N,00,N
20241128,150341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5530,-10,5,-0.18,4329300,782,28.32,5540,5550,5520,7200,3880,5540,5536.19,3.15,0,-37,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2228,4.65,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.47,4800,20240805,15.21,6620,-16.47,20240206,4800,15.21,20240805,6620,-16.47,20240206,4800,15.21,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N
20241128,140341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5530,-10,5,-0.18,4191050,757,27.42,5540,5550,5520,7200,3880,5540,5536.39,3.15,0,-13,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2228,4.65,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.47,4800,20240805,15.21,6620,-16.47,20240206,4800,15.21,20240805,6620,-16.47,20240206,4800,15.21,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N
20241128,130338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5540,0,3,0.00,4097040,740,26.80,5540,5550,5520,7200,3880,5540,5536.54,3.15,0,-13,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2232,4.66,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.31,4800,20240805,15.42,6620,-16.31,20240206,4800,15.42,20240805,6620,-16.31,20240206,4800,15.42,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N
20241128,120340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5530,-10,5,-0.18,3764670,680,24.63,5540,5550,5520,7200,3880,5540,5536.28,3.15,0,25,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2228,4.65,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.47,4800,20240805,15.21,6620,-16.47,20240206,4800,15.21,20240805,6620,-16.47,20240206,4800,15.21,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N
20241128,110344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5540,0,3,0.00,3073750,555,20.10,5540,5550,5520,7200,3880,5540,5538.29,3.15,0,73,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2232,4.66,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.31,4800,20240805,15.42,6620,-16.31,20240206,4800,15.42,20240805,6620,-16.31,20240206,4800,15.42,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N
20241128,100340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5550,10,2,0.18,2175180,393,14.23,5540,5550,5520,7200,3880,5540,5534.81,3.15,0,-4,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2237,4.67,0.36,12,0.00,1188.00,15622.00,6620,20240206,-16.16,4800,20240805,15.62,6620,-16.16,20240206,4800,15.62,20240805,6620,-16.16,20240206,4800,15.62,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N
20241128,090338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5530,-10,5,-0.18,232270,42,1.52,5540,5540,5530,7200,3880,5540,5530.24,3.15,0,-39,5646,5592,5566,5512,5486,5580,5500,201,1660,500,3980,10,1,40297820,2228,4.65,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.47,4800,20240805,15.21,6620,-16.47,20240206,4800,15.21,20240805,6620,-16.47,20240206,4800,15.21,20240805,0.05,N,016590,500,201 억,,1270022,N,N,1,N,00,N
20241127,160331,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5540,-60,5,-1.07,15391800,2761,19.61,5600,5620,5540,7280,3920,5600,5574.72,3.15,0,-326,5660,5630,5570,5540,5480,5645,5555,201,1680,500,4030,10,1,40297820,2232,4.66,0.35,12,0.01,1188.00,15622.00,6620,20240206,-16.31,4800,20240805,15.42,6620,-16.31,20240206,4800,15.42,20240805,6620,-16.31,20240206,4800,15.42,20240805,0.04,N,016590,500,201 억,,1270852,N,N,1,N,00,N
20241127,150336,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-30,5,-0.54,8964780,1605,11.40,5600,5620,5570,7280,3920,5600,5585.53,3.15,0,247,5660,5630,5570,5540,5480,5645,5555,201,1680,500,4030,10,1,40297820,2245,4.69,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.86,4800,20240805,16.04,6620,-15.86,20240206,4800,16.04,20240805,6620,-15.86,20240206,4800,16.04,20240805,0.04,N,016590,500,201 억,,1270852,N,N,2,N,00,N
20241127,140336,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-30,5,-0.54,8463420,1515,10.76,5600,5620,5570,7280,3920,5600,5586.42,3.15,0,291,5660,5630,5570,5540,5480,5645,5555,201,1680,500,4030,10,1,40297820,2245,4.69,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.86,4800,20240805,16.04,6620,-15.86,20240206,4800,16.04,20240805,6620,-15.86,20240206,4800,16.04,20240805,0.04,N,016590,500,201 억,,1270852,N,N,2,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 160333 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5630 90 2 1.62 21852110 3909 141.58 5540 5630 5520 7200 3880 5540 5590.20 3.15 0 650 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2269 4.74 0.36 12 0.01 1188.00 15622.00 6620 20240206 -14.95 4800 20240805 17.29 6620 -14.95 20240206 4800 17.29 20240805 6620 -14.95 20240206 4800 17.29 20240805 0.05 N 016590 500 201 억 1270022 N N 3 N 00 N
3 20241128 150341 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5530 -10 5 -0.18 4329300 782 28.32 5540 5550 5520 7200 3880 5540 5536.19 3.15 0 -37 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2228 4.65 0.35 12 0.00 1188.00 15622.00 6620 20240206 -16.47 4800 20240805 15.21 6620 -16.47 20240206 4800 15.21 20240805 6620 -16.47 20240206 4800 15.21 20240805 0.05 N 016590 500 201 억 1270022 N N 1 N 00 N
4 20241128 140341 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5530 -10 5 -0.18 4191050 757 27.42 5540 5550 5520 7200 3880 5540 5536.39 3.15 0 -13 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2228 4.65 0.35 12 0.00 1188.00 15622.00 6620 20240206 -16.47 4800 20240805 15.21 6620 -16.47 20240206 4800 15.21 20240805 6620 -16.47 20240206 4800 15.21 20240805 0.05 N 016590 500 201 억 1270022 N N 1 N 00 N
5 20241128 130338 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5540 0 3 0.00 4097040 740 26.80 5540 5550 5520 7200 3880 5540 5536.54 3.15 0 -13 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2232 4.66 0.35 12 0.00 1188.00 15622.00 6620 20240206 -16.31 4800 20240805 15.42 6620 -16.31 20240206 4800 15.42 20240805 6620 -16.31 20240206 4800 15.42 20240805 0.05 N 016590 500 201 억 1270022 N N 1 N 00 N
6 20241128 120340 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5530 -10 5 -0.18 3764670 680 24.63 5540 5550 5520 7200 3880 5540 5536.28 3.15 0 25 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2228 4.65 0.35 12 0.00 1188.00 15622.00 6620 20240206 -16.47 4800 20240805 15.21 6620 -16.47 20240206 4800 15.21 20240805 6620 -16.47 20240206 4800 15.21 20240805 0.05 N 016590 500 201 억 1270022 N N 1 N 00 N
7 20241128 110344 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5540 0 3 0.00 3073750 555 20.10 5540 5550 5520 7200 3880 5540 5538.29 3.15 0 73 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2232 4.66 0.35 12 0.00 1188.00 15622.00 6620 20240206 -16.31 4800 20240805 15.42 6620 -16.31 20240206 4800 15.42 20240805 6620 -16.31 20240206 4800 15.42 20240805 0.05 N 016590 500 201 억 1270022 N N 1 N 00 N
8 20241128 100340 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5550 10 2 0.18 2175180 393 14.23 5540 5550 5520 7200 3880 5540 5534.81 3.15 0 -4 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2237 4.67 0.36 12 0.00 1188.00 15622.00 6620 20240206 -16.16 4800 20240805 15.62 6620 -16.16 20240206 4800 15.62 20240805 6620 -16.16 20240206 4800 15.62 20240805 0.05 N 016590 500 201 억 1270022 N N 1 N 00 N
9 20241128 090338 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5530 -10 5 -0.18 232270 42 1.52 5540 5540 5530 7200 3880 5540 5530.24 3.15 0 -39 5646 5592 5566 5512 5486 5580 5500 201 1660 500 3980 10 1 40297820 2228 4.65 0.35 12 0.00 1188.00 15622.00 6620 20240206 -16.47 4800 20240805 15.21 6620 -16.47 20240206 4800 15.21 20240805 6620 -16.47 20240206 4800 15.21 20240805 0.05 N 016590 500 201 억 1270022 N N 1 N 00 N
10 20241127 160331 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5540 -60 5 -1.07 15391800 2761 19.61 5600 5620 5540 7280 3920 5600 5574.72 3.15 0 -326 5660 5630 5570 5540 5480 5645 5555 201 1680 500 4030 10 1 40297820 2232 4.66 0.35 12 0.01 1188.00 15622.00 6620 20240206 -16.31 4800 20240805 15.42 6620 -16.31 20240206 4800 15.42 20240805 6620 -16.31 20240206 4800 15.42 20240805 0.04 N 016590 500 201 억 1270852 N N 1 N 00 N
11 20241127 150336 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5570 -30 5 -0.54 8964780 1605 11.40 5600 5620 5570 7280 3920 5600 5585.53 3.15 0 247 5660 5630 5570 5540 5480 5645 5555 201 1680 500 4030 10 1 40297820 2245 4.69 0.36 12 0.00 1188.00 15622.00 6620 20240206 -15.86 4800 20240805 16.04 6620 -15.86 20240206 4800 16.04 20240805 6620 -15.86 20240206 4800 16.04 20240805 0.04 N 016590 500 201 억 1270852 N N 2 N 00 N
12 20241127 140336 55 60.00 KOSPI 종이.목재 N N N Y 60 N 5570 -30 5 -0.54 8463420 1515 10.76 5600 5620 5570 7280 3920 5600 5586.42 3.15 0 291 5660 5630 5570 5540 5480 5645 5555 201 1680 500 4030 10 1 40297820 2245 4.69 0.36 12 0.00 1188.00 15622.00 6620 20240206 -15.86 4800 20240805 16.04 6620 -15.86 20240206 4800 16.04 20240805 6620 -15.86 20240206 4800 16.04 20240805 0.04 N 016590 500 201 억 1270852 N N 2 N 00 N