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
025900/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
20241128,160412,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9420,150,2,1.62,280019800,29965,78.24,9360,9480,9270,12050,6490,9270,9344.74,51.40,0,2538,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4762,-5.63,0.53,12,0.06,-1672.00,17779.00,33804,20240207,-72.13,8290,20241115,13.63,33804,-72.13,20240207,8290,13.63,20241115,84400,-88.84,20240207,8290,13.63,20241115,0.86,N,025900,200,106 억,,25984658,N,N,56,N,00,N
20241128,150420,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9400,130,2,1.40,262527090,28106,73.38,9360,9480,9270,12050,6490,9270,9340.61,51.40,0,3439,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4752,-5.62,0.53,12,0.06,-1672.00,17779.00,33804,20240207,-72.19,8290,20241115,13.39,33804,-72.19,20240207,8290,13.39,20241115,84400,-88.86,20240207,8290,13.39,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N
20241128,140421,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9390,120,2,1.29,193737400,20782,54.26,9360,9480,9270,12050,6490,9270,9322.37,51.40,0,2651,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4747,-5.62,0.53,12,0.04,-1672.00,17779.00,33804,20240207,-72.22,8290,20241115,13.27,33804,-72.22,20240207,8290,13.27,20241115,84400,-88.87,20240207,8290,13.27,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N
20241128,130417,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9300,30,2,0.32,159739480,17147,44.77,9360,9480,9270,12050,6490,9270,9315.88,51.40,0,172,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4702,-5.56,0.52,12,0.03,-1672.00,17779.00,33804,20240207,-72.49,8290,20241115,12.18,33804,-72.49,20240207,8290,12.18,20241115,84400,-88.98,20240207,8290,12.18,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N
20241128,120421,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9350,80,2,0.86,141070960,15140,39.53,9360,9480,9270,12050,6490,9270,9317.76,51.40,0,-1162,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4727,-5.59,0.53,12,0.03,-1672.00,17779.00,33804,20240207,-72.34,8290,20241115,12.79,33804,-72.34,20240207,8290,12.79,20241115,84400,-88.92,20240207,8290,12.79,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N
20241128,110424,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9290,20,2,0.22,111212470,11930,31.15,9360,9480,9270,12050,6490,9270,9322.08,51.40,0,-3440,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4697,-5.56,0.52,12,0.02,-1672.00,17779.00,33804,20240207,-72.52,8290,20241115,12.06,33804,-72.52,20240207,8290,12.06,20241115,84400,-88.99,20240207,8290,12.06,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N
20241128,100420,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9280,10,2,0.11,71123100,7623,19.90,9360,9480,9270,12050,6490,9270,9330.07,51.40,0,-914,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4692,-5.55,0.52,12,0.02,-1672.00,17779.00,33804,20240207,-72.55,8290,20241115,11.94,33804,-72.55,20240207,8290,11.94,20241115,84400,-89.00,20240207,8290,11.94,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N
20241128,090418,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9300,30,2,0.32,4113050,440,1.15,9360,9390,9300,12050,6490,9270,9347.84,51.40,0,-18,9756,9512,9386,9142,9016,9450,9080,106,2780,200,5930,10,1,50557285,4702,-5.56,0.52,12,0.00,-1672.00,17779.00,33804,20240207,-72.49,8290,20241115,12.18,33804,-72.49,20240207,8290,12.18,20241115,84400,-88.98,20240207,8290,12.18,20241115,0.86,N,025900,200,106 억,,25984658,N,N,31,N,00,N
20241127,160409,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9270,-260,5,-2.73,359065810,38279,60.96,9530,9630,9260,12380,6680,9530,9380.23,51.41,0,-4610,9996,9762,9616,9382,9236,9690,9310,106,2850,200,6090,10,1,50557285,4687,-5.54,0.52,12,0.08,-1672.00,17779.00,33804,20240207,-72.58,8290,20241115,11.82,33804,-72.58,20240207,8290,11.82,20241115,84400,-89.02,20240207,8290,11.82,20241115,0.89,N,025900,200,106 억,,25991037,N,N,31,N,00,N
20241127,150415,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9270,-260,5,-2.73,330052320,35151,55.98,9530,9630,9270,12380,6680,9530,9389.56,51.41,0,-4890,9996,9762,9616,9382,9236,9690,9310,106,2850,200,6090,10,1,50557285,4687,-5.54,0.52,12,0.07,-1672.00,17779.00,33804,20240207,-72.58,8290,20241115,11.82,33804,-72.58,20240207,8290,11.82,20241115,84400,-89.02,20240207,8290,11.82,20241115,0.89,N,025900,200,106 억,,25991037,N,N,13,N,00,N
20241127,140416,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,9340,-190,5,-1.99,289270120,30766,49.00,9530,9630,9300,12380,6680,9530,9402.27,51.41,0,-1877,9996,9762,9616,9382,9236,9690,9310,106,2850,200,6090,10,1,50557285,4722,-5.59,0.53,12,0.06,-1672.00,17779.00,33804,20240207,-72.37,8290,20241115,12.67,33804,-72.37,20240207,8290,12.67,20241115,84400,-88.93,20240207,8290,12.67,20241115,0.89,N,025900,200,106 억,,25991037,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 160412 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9420 150 2 1.62 280019800 29965 78.24 9360 9480 9270 12050 6490 9270 9344.74 51.40 0 2538 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4762 -5.63 0.53 12 0.06 -1672.00 17779.00 33804 20240207 -72.13 8290 20241115 13.63 33804 -72.13 20240207 8290 13.63 20241115 84400 -88.84 20240207 8290 13.63 20241115 0.86 N 025900 200 106 억 25984658 N N 56 N 00 N
3 20241128 150420 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9400 130 2 1.40 262527090 28106 73.38 9360 9480 9270 12050 6490 9270 9340.61 51.40 0 3439 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4752 -5.62 0.53 12 0.06 -1672.00 17779.00 33804 20240207 -72.19 8290 20241115 13.39 33804 -72.19 20240207 8290 13.39 20241115 84400 -88.86 20240207 8290 13.39 20241115 0.86 N 025900 200 106 억 25984658 N N 31 N 00 N
4 20241128 140421 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9390 120 2 1.29 193737400 20782 54.26 9360 9480 9270 12050 6490 9270 9322.37 51.40 0 2651 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4747 -5.62 0.53 12 0.04 -1672.00 17779.00 33804 20240207 -72.22 8290 20241115 13.27 33804 -72.22 20240207 8290 13.27 20241115 84400 -88.87 20240207 8290 13.27 20241115 0.86 N 025900 200 106 억 25984658 N N 31 N 00 N
5 20241128 130417 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9300 30 2 0.32 159739480 17147 44.77 9360 9480 9270 12050 6490 9270 9315.88 51.40 0 172 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4702 -5.56 0.52 12 0.03 -1672.00 17779.00 33804 20240207 -72.49 8290 20241115 12.18 33804 -72.49 20240207 8290 12.18 20241115 84400 -88.98 20240207 8290 12.18 20241115 0.86 N 025900 200 106 억 25984658 N N 31 N 00 N
6 20241128 120421 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9350 80 2 0.86 141070960 15140 39.53 9360 9480 9270 12050 6490 9270 9317.76 51.40 0 -1162 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4727 -5.59 0.53 12 0.03 -1672.00 17779.00 33804 20240207 -72.34 8290 20241115 12.79 33804 -72.34 20240207 8290 12.79 20241115 84400 -88.92 20240207 8290 12.79 20241115 0.86 N 025900 200 106 억 25984658 N N 31 N 00 N
7 20241128 110424 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9290 20 2 0.22 111212470 11930 31.15 9360 9480 9270 12050 6490 9270 9322.08 51.40 0 -3440 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4697 -5.56 0.52 12 0.02 -1672.00 17779.00 33804 20240207 -72.52 8290 20241115 12.06 33804 -72.52 20240207 8290 12.06 20241115 84400 -88.99 20240207 8290 12.06 20241115 0.86 N 025900 200 106 억 25984658 N N 31 N 00 N
8 20241128 100420 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9280 10 2 0.11 71123100 7623 19.90 9360 9480 9270 12050 6490 9270 9330.07 51.40 0 -914 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4692 -5.55 0.52 12 0.02 -1672.00 17779.00 33804 20240207 -72.55 8290 20241115 11.94 33804 -72.55 20240207 8290 11.94 20241115 84400 -89.00 20240207 8290 11.94 20241115 0.86 N 025900 200 106 억 25984658 N N 31 N 00 N
9 20241128 090418 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9300 30 2 0.32 4113050 440 1.15 9360 9390 9300 12050 6490 9270 9347.84 51.40 0 -18 9756 9512 9386 9142 9016 9450 9080 106 2780 200 5930 10 1 50557285 4702 -5.56 0.52 12 0.00 -1672.00 17779.00 33804 20240207 -72.49 8290 20241115 12.18 33804 -72.49 20240207 8290 12.18 20241115 84400 -88.98 20240207 8290 12.18 20241115 0.86 N 025900 200 106 억 25984658 N N 31 N 00 N
10 20241127 160409 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9270 -260 5 -2.73 359065810 38279 60.96 9530 9630 9260 12380 6680 9530 9380.23 51.41 0 -4610 9996 9762 9616 9382 9236 9690 9310 106 2850 200 6090 10 1 50557285 4687 -5.54 0.52 12 0.08 -1672.00 17779.00 33804 20240207 -72.58 8290 20241115 11.82 33804 -72.58 20240207 8290 11.82 20241115 84400 -89.02 20240207 8290 11.82 20241115 0.89 N 025900 200 106 억 25991037 N N 31 N 00 N
11 20241127 150415 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9270 -260 5 -2.73 330052320 35151 55.98 9530 9630 9270 12380 6680 9530 9389.56 51.41 0 -4890 9996 9762 9616 9382 9236 9690 9310 106 2850 200 6090 10 1 50557285 4687 -5.54 0.52 12 0.07 -1672.00 17779.00 33804 20240207 -72.58 8290 20241115 11.82 33804 -72.58 20240207 8290 11.82 20241115 84400 -89.02 20240207 8290 11.82 20241115 0.89 N 025900 200 106 억 25991037 N N 13 N 00 N
12 20241127 140416 55 60.00 KSQ150 종이.목재 N N N Y 60 N 9340 -190 5 -1.99 289270120 30766 49.00 9530 9630 9300 12380 6680 9530 9402.27 51.41 0 -1877 9996 9762 9616 9382 9236 9690 9310 106 2850 200 6090 10 1 50557285 4722 -5.59 0.53 12 0.06 -1672.00 17779.00 33804 20240207 -72.37 8290 20241115 12.67 33804 -72.37 20240207 8290 12.67 20241115 84400 -88.93 20240207 8290 12.67 20241115 0.89 N 025900 200 106 억 25991037 N N 13 N 00 N