ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008250/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
20241118,160225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4875,0,3,0.00,18895955,3855,26.02,4900,4975,4840,6330,3415,4875,4901.67,3.25,0,90,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,534,-9.54,0.27,12,0.04,-511.00,17981.00,7230,20231116,-32.57,4500,20240805,8.33,6830,-28.62,20240402,4500,8.33,20240805,7220,-32.48,20231120,4500,8.33,20240805,1.19,N,008250,5000,547 억,,355631,N,N,2,N,00,N
20241118,150225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4890,15,2,0.31,15057595,3067,20.70,4900,4975,4890,6330,3415,4875,4909.55,3.25,0,64,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,536,-9.57,0.27,12,0.03,-511.00,17981.00,7230,20231116,-32.37,4500,20240805,8.67,6830,-28.40,20240402,4500,8.67,20240805,7220,-32.27,20231120,4500,8.67,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N
20241118,140225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4920,45,2,0.92,10861295,2209,14.91,4900,4975,4900,6330,3415,4875,4916.84,3.25,0,64,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,539,-9.63,0.27,12,0.02,-511.00,17981.00,7230,20231116,-31.95,4500,20240805,9.33,6830,-27.96,20240402,4500,9.33,20240805,7220,-31.86,20231120,4500,9.33,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N
20241118,130226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4920,45,2,0.92,10551635,2146,14.49,4900,4975,4900,6330,3415,4875,4916.88,3.25,0,54,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,539,-9.63,0.27,12,0.02,-511.00,17981.00,7230,20231116,-31.95,4500,20240805,9.33,6830,-27.96,20240402,4500,9.33,20240805,7220,-31.86,20231120,4500,9.33,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N
20241118,120227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4910,35,2,0.72,8065725,1640,11.07,4900,4975,4900,6330,3415,4875,4918.12,3.25,0,20,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,538,-9.61,0.27,12,0.01,-511.00,17981.00,7230,20231116,-32.09,4500,20240805,9.11,6830,-28.11,20240402,4500,9.11,20240805,7220,-31.99,20231120,4500,9.11,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N
20241118,110226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4920,45,2,0.92,7456790,1516,10.23,4900,4975,4900,6330,3415,4875,4918.73,3.25,0,12,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,539,-9.63,0.27,12,0.01,-511.00,17981.00,7230,20231116,-31.95,4500,20240805,9.33,6830,-27.96,20240402,4500,9.33,20240805,7220,-31.86,20231120,4500,9.33,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N
20241118,100226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4940,65,2,1.33,7161490,1456,9.83,4900,4975,4900,6330,3415,4875,4918.61,3.25,0,8,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,541,-9.67,0.27,12,0.01,-511.00,17981.00,7230,20231116,-31.67,4500,20240805,9.78,6830,-27.67,20240402,4500,9.78,20240805,7220,-31.58,20231120,4500,9.78,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N
20241118,090223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4920,45,2,0.92,3391000,692,4.67,4900,4920,4900,6330,3415,4875,4900.29,3.25,0,0,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,539,-9.63,0.27,12,0.01,-511.00,17981.00,7230,20231116,-31.95,4500,20240805,9.33,6830,-27.96,20240402,4500,9.33,20240805,7220,-31.86,20231120,4500,9.33,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N
20241115,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4875,-10,5,-0.20,71102580,14815,286.83,4905,4915,4750,6350,3420,4885,4799.36,3.25,0,-5,5051,4967,4866,4782,4681,4917,4732,548,1465,5000,3510,5,1,10952635,534,-9.54,0.27,12,0.14,-511.00,17981.00,7230,20231116,-32.57,4500,20240805,8.33,6830,-28.62,20240402,4500,8.33,20240805,7230,-32.57,20231116,4500,8.33,20240805,1.21,N,008250,5000,547 억,,355665,N,N,0,N,00,N
20241115,150234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4885,0,3,0.00,70122515,14614,282.94,4905,4915,4750,6350,3420,4885,4798.31,3.25,0,-9,5051,4967,4866,4782,4681,4917,4732,548,1465,5000,3510,5,1,10952635,535,-9.56,0.27,12,0.13,-511.00,17981.00,7230,20231116,-32.43,4500,20240805,8.56,6830,-28.48,20240402,4500,8.56,20240805,7230,-32.43,20231116,4500,8.56,20240805,1.21,N,008250,5000,547 억,,355665,N,N,0,N,00,N
20241115,140233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4895,10,2,0.20,54384685,11371,220.15,4905,4915,4750,6350,3420,4885,4782.75,3.25,0,61,5051,4967,4866,4782,4681,4917,4732,548,1465,5000,3510,5,1,10952635,536,-9.58,0.27,12,0.10,-511.00,17981.00,7230,20231116,-32.30,4500,20240805,8.78,6830,-28.33,20240402,4500,8.78,20240805,7230,-32.30,20231116,4500,8.78,20240805,1.21,N,008250,5000,547 억,,355665,N,N,0,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 20241118 160225 57 100.00 KOSPI 종이.목재 N N N N N 4875 0 3 0.00 18895955 3855 26.02 4900 4975 4840 6330 3415 4875 4901.67 3.25 0 90 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 534 -9.54 0.27 12 0.04 -511.00 17981.00 7230 20231116 -32.57 4500 20240805 8.33 6830 -28.62 20240402 4500 8.33 20240805 7220 -32.48 20231120 4500 8.33 20240805 1.19 N 008250 5000 547 억 355631 N N 2 N 00 N
3 20241118 150225 57 100.00 KOSPI 종이.목재 N N N N N 4890 15 2 0.31 15057595 3067 20.70 4900 4975 4890 6330 3415 4875 4909.55 3.25 0 64 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 536 -9.57 0.27 12 0.03 -511.00 17981.00 7230 20231116 -32.37 4500 20240805 8.67 6830 -28.40 20240402 4500 8.67 20240805 7220 -32.27 20231120 4500 8.67 20240805 1.19 N 008250 5000 547 억 355631 N N 0 N 00 N
4 20241118 140225 57 100.00 KOSPI 종이.목재 N N N N N 4920 45 2 0.92 10861295 2209 14.91 4900 4975 4900 6330 3415 4875 4916.84 3.25 0 64 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 539 -9.63 0.27 12 0.02 -511.00 17981.00 7230 20231116 -31.95 4500 20240805 9.33 6830 -27.96 20240402 4500 9.33 20240805 7220 -31.86 20231120 4500 9.33 20240805 1.19 N 008250 5000 547 억 355631 N N 0 N 00 N
5 20241118 130226 57 100.00 KOSPI 종이.목재 N N N N N 4920 45 2 0.92 10551635 2146 14.49 4900 4975 4900 6330 3415 4875 4916.88 3.25 0 54 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 539 -9.63 0.27 12 0.02 -511.00 17981.00 7230 20231116 -31.95 4500 20240805 9.33 6830 -27.96 20240402 4500 9.33 20240805 7220 -31.86 20231120 4500 9.33 20240805 1.19 N 008250 5000 547 억 355631 N N 0 N 00 N
6 20241118 120227 57 100.00 KOSPI 종이.목재 N N N N N 4910 35 2 0.72 8065725 1640 11.07 4900 4975 4900 6330 3415 4875 4918.12 3.25 0 20 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 538 -9.61 0.27 12 0.01 -511.00 17981.00 7230 20231116 -32.09 4500 20240805 9.11 6830 -28.11 20240402 4500 9.11 20240805 7220 -31.99 20231120 4500 9.11 20240805 1.19 N 008250 5000 547 억 355631 N N 0 N 00 N
7 20241118 110226 57 100.00 KOSPI 종이.목재 N N N N N 4920 45 2 0.92 7456790 1516 10.23 4900 4975 4900 6330 3415 4875 4918.73 3.25 0 12 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 539 -9.63 0.27 12 0.01 -511.00 17981.00 7230 20231116 -31.95 4500 20240805 9.33 6830 -27.96 20240402 4500 9.33 20240805 7220 -31.86 20231120 4500 9.33 20240805 1.19 N 008250 5000 547 억 355631 N N 0 N 00 N
8 20241118 100226 57 100.00 KOSPI 종이.목재 N N N N N 4940 65 2 1.33 7161490 1456 9.83 4900 4975 4900 6330 3415 4875 4918.61 3.25 0 8 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 541 -9.67 0.27 12 0.01 -511.00 17981.00 7230 20231116 -31.67 4500 20240805 9.78 6830 -27.67 20240402 4500 9.78 20240805 7220 -31.58 20231120 4500 9.78 20240805 1.19 N 008250 5000 547 억 355631 N N 0 N 00 N
9 20241118 090223 57 100.00 KOSPI 종이.목재 N N N N N 4920 45 2 0.92 3391000 692 4.67 4900 4920 4900 6330 3415 4875 4900.29 3.25 0 0 5011 4942 4846 4777 4681 4895 4730 548 1455 5000 3510 5 1 10952635 539 -9.63 0.27 12 0.01 -511.00 17981.00 7230 20231116 -31.95 4500 20240805 9.33 6830 -27.96 20240402 4500 9.33 20240805 7220 -31.86 20231120 4500 9.33 20240805 1.19 N 008250 5000 547 억 355631 N N 0 N 00 N
10 20241115 160229 57 100.00 KOSPI 종이.목재 N N N N N 4875 -10 5 -0.20 71102580 14815 286.83 4905 4915 4750 6350 3420 4885 4799.36 3.25 0 -5 5051 4967 4866 4782 4681 4917 4732 548 1465 5000 3510 5 1 10952635 534 -9.54 0.27 12 0.14 -511.00 17981.00 7230 20231116 -32.57 4500 20240805 8.33 6830 -28.62 20240402 4500 8.33 20240805 7230 -32.57 20231116 4500 8.33 20240805 1.21 N 008250 5000 547 억 355665 N N 0 N 00 N
11 20241115 150234 57 100.00 KOSPI 종이.목재 N N N N N 4885 0 3 0.00 70122515 14614 282.94 4905 4915 4750 6350 3420 4885 4798.31 3.25 0 -9 5051 4967 4866 4782 4681 4917 4732 548 1465 5000 3510 5 1 10952635 535 -9.56 0.27 12 0.13 -511.00 17981.00 7230 20231116 -32.43 4500 20240805 8.56 6830 -28.48 20240402 4500 8.56 20240805 7230 -32.43 20231116 4500 8.56 20240805 1.21 N 008250 5000 547 억 355665 N N 0 N 00 N
12 20241115 140233 57 100.00 KOSPI 종이.목재 N N N N N 4895 10 2 0.20 54384685 11371 220.15 4905 4915 4750 6350 3420 4885 4782.75 3.25 0 61 5051 4967 4866 4782 4681 4917 4732 548 1465 5000 3510 5 1 10952635 536 -9.58 0.27 12 0.10 -511.00 17981.00 7230 20231116 -32.30 4500 20240805 8.78 6830 -28.33 20240402 4500 8.78 20240805 7230 -32.30 20231116 4500 8.78 20240805 1.21 N 008250 5000 547 억 355665 N N 0 N 00 N