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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4875,5,2,0.10,17122360,3505,45.27,4885,4950,4870,6330,3410,4870,4885.12,3.25,0,-57,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,534,-9.54,0.27,12,0.03,-511.00,17981.00,7230,20231116,-32.57,4500,20240805,8.33,6830,-28.62,20240402,4500,8.33,20240805,7220,-32.48,20231121,4500,8.33,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241121,150233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4875,5,2,0.10,12193525,2494,32.21,4885,4950,4870,6330,3410,4870,4889.14,3.25,0,-6,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,534,-9.54,0.27,12,0.02,-511.00,17981.00,7230,20231116,-32.57,4500,20240805,8.33,6830,-28.62,20240402,4500,8.33,20240805,7220,-32.48,20231121,4500,8.33,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241121,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4905,35,2,0.72,10043075,2053,26.52,4885,4950,4870,6330,3410,4870,4891.90,3.25,0,-17,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,537,-9.60,0.27,12,0.02,-511.00,17981.00,7230,20231116,-32.16,4500,20240805,9.00,6830,-28.18,20240402,4500,9.00,20240805,7220,-32.06,20231121,4500,9.00,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241121,130233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4915,45,2,0.92,5283260,1077,13.91,4885,4950,4870,6330,3410,4870,4905.53,3.25,0,31,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,538,-9.62,0.27,12,0.01,-511.00,17981.00,7230,20231116,-32.02,4500,20240805,9.22,6830,-28.04,20240402,4500,9.22,20240805,7220,-31.93,20231121,4500,9.22,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241121,120231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4910,40,2,0.82,5224400,1065,13.76,4885,4950,4870,6330,3410,4870,4905.54,3.25,0,31,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,538,-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,-31.99,20231121,4500,9.11,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241121,110230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4890,20,2,0.41,5111740,1042,13.46,4885,4950,4870,6330,3410,4870,4905.70,3.25,0,31,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,536,-9.57,0.27,12,0.01,-511.00,17981.00,7230,20231116,-32.37,4500,20240805,8.67,6830,-28.40,20240402,4500,8.67,20240805,7220,-32.27,20231121,4500,8.67,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241121,100231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4930,60,2,1.23,3659515,745,9.62,4885,4950,4870,6330,3410,4870,4912.10,3.25,0,0,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,540,-9.65,0.27,12,0.01,-511.00,17981.00,7230,20231116,-31.81,4500,20240805,9.56,6830,-27.82,20240402,4500,9.56,20240805,7220,-31.72,20231121,4500,9.56,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241121,090231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4885,15,2,0.31,14655,3,0.04,4885,4885,4885,6330,3410,4870,4885.00,3.25,0,0,4970,4920,4870,4820,4770,4895,4795,548,1460,5000,3500,5,1,10952635,535,-9.56,0.27,12,0.00,-511.00,17981.00,7230,20231116,-32.43,4500,20240805,8.56,6830,-28.48,20240402,4500,8.56,20240805,7220,-32.34,20231121,4500,8.56,20240805,1.16,N,008250,5000,547 억,,355835,N,N,0,N,00,N
20241120,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4870,-10,5,-0.20,37647625,7742,91.03,4920,4920,4820,6340,3420,4880,4862.78,3.25,0,-96,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,533,-9.53,0.27,12,0.07,-511.00,17981.00,7230,20231116,-32.64,4500,20240805,8.22,6830,-28.70,20240402,4500,8.22,20240805,7220,-32.55,20231120,4500,8.22,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N
20241120,150233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,0,3,0.00,34321415,7059,83.00,4920,4920,4820,6340,3420,4880,4862.08,3.25,0,146,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.06,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.17,N,008250,5000,547 억,,355925,N,N,0,N,00,N
20241120,140234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,0,3,0.00,28752140,5911,69.50,4920,4920,4820,6340,3420,4880,4864.18,3.25,0,163,5100,4990,4870,4760,4640,4930,4700,548,1460,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.05,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.17,N,008250,5000,547 억,,355925,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 20241121 160229 57 100.00 KOSPI 종이.목재 N N N N N 4875 5 2 0.10 17122360 3505 45.27 4885 4950 4870 6330 3410 4870 4885.12 3.25 0 -57 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 5 1 10952635 534 -9.54 0.27 12 0.03 -511.00 17981.00 7230 20231116 -32.57 4500 20240805 8.33 6830 -28.62 20240402 4500 8.33 20240805 7220 -32.48 20231121 4500 8.33 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
3 20241121 150233 57 100.00 KOSPI 종이.목재 N N N N N 4875 5 2 0.10 12193525 2494 32.21 4885 4950 4870 6330 3410 4870 4889.14 3.25 0 -6 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 5 1 10952635 534 -9.54 0.27 12 0.02 -511.00 17981.00 7230 20231116 -32.57 4500 20240805 8.33 6830 -28.62 20240402 4500 8.33 20240805 7220 -32.48 20231121 4500 8.33 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
4 20241121 140232 57 100.00 KOSPI 종이.목재 N N N N N 4905 35 2 0.72 10043075 2053 26.52 4885 4950 4870 6330 3410 4870 4891.90 3.25 0 -17 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 5 1 10952635 537 -9.60 0.27 12 0.02 -511.00 17981.00 7230 20231116 -32.16 4500 20240805 9.00 6830 -28.18 20240402 4500 9.00 20240805 7220 -32.06 20231121 4500 9.00 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
5 20241121 130233 57 100.00 KOSPI 종이.목재 N N N N N 4915 45 2 0.92 5283260 1077 13.91 4885 4950 4870 6330 3410 4870 4905.53 3.25 0 31 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 5 1 10952635 538 -9.62 0.27 12 0.01 -511.00 17981.00 7230 20231116 -32.02 4500 20240805 9.22 6830 -28.04 20240402 4500 9.22 20240805 7220 -31.93 20231121 4500 9.22 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
6 20241121 120231 57 100.00 KOSPI 종이.목재 N N N N N 4910 40 2 0.82 5224400 1065 13.76 4885 4950 4870 6330 3410 4870 4905.54 3.25 0 31 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 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 20231121 4500 9.11 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
7 20241121 110230 57 100.00 KOSPI 종이.목재 N N N N N 4890 20 2 0.41 5111740 1042 13.46 4885 4950 4870 6330 3410 4870 4905.70 3.25 0 31 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 5 1 10952635 536 -9.57 0.27 12 0.01 -511.00 17981.00 7230 20231116 -32.37 4500 20240805 8.67 6830 -28.40 20240402 4500 8.67 20240805 7220 -32.27 20231121 4500 8.67 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
8 20241121 100231 57 100.00 KOSPI 종이.목재 N N N N N 4930 60 2 1.23 3659515 745 9.62 4885 4950 4870 6330 3410 4870 4912.10 3.25 0 0 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 5 1 10952635 540 -9.65 0.27 12 0.01 -511.00 17981.00 7230 20231116 -31.81 4500 20240805 9.56 6830 -27.82 20240402 4500 9.56 20240805 7220 -31.72 20231121 4500 9.56 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
9 20241121 090231 57 100.00 KOSPI 종이.목재 N N N N N 4885 15 2 0.31 14655 3 0.04 4885 4885 4885 6330 3410 4870 4885.00 3.25 0 0 4970 4920 4870 4820 4770 4895 4795 548 1460 5000 3500 5 1 10952635 535 -9.56 0.27 12 0.00 -511.00 17981.00 7230 20231116 -32.43 4500 20240805 8.56 6830 -28.48 20240402 4500 8.56 20240805 7220 -32.34 20231121 4500 8.56 20240805 1.16 N 008250 5000 547 억 355835 N N 0 N 00 N
10 20241120 160229 57 100.00 KOSPI 종이.목재 N N N N N 4870 -10 5 -0.20 37647625 7742 91.03 4920 4920 4820 6340 3420 4880 4862.78 3.25 0 -96 5100 4990 4870 4760 4640 4930 4700 548 1460 5000 3510 5 1 10952635 533 -9.53 0.27 12 0.07 -511.00 17981.00 7230 20231116 -32.64 4500 20240805 8.22 6830 -28.70 20240402 4500 8.22 20240805 7220 -32.55 20231120 4500 8.22 20240805 1.17 N 008250 5000 547 억 355925 N N 0 N 00 N
11 20241120 150233 57 100.00 KOSPI 종이.목재 N N N N N 4880 0 3 0.00 34321415 7059 83.00 4920 4920 4820 6340 3420 4880 4862.08 3.25 0 146 5100 4990 4870 4760 4640 4930 4700 548 1460 5000 3510 5 1 10952635 534 -9.55 0.27 12 0.06 -511.00 17981.00 7230 20231116 -32.50 4500 20240805 8.44 6830 -28.55 20240402 4500 8.44 20240805 7220 -32.41 20231120 4500 8.44 20240805 1.17 N 008250 5000 547 억 355925 N N 0 N 00 N
12 20241120 140234 57 100.00 KOSPI 종이.목재 N N N N N 4880 0 3 0.00 28752140 5911 69.50 4920 4920 4820 6340 3420 4880 4864.18 3.25 0 163 5100 4990 4870 4760 4640 4930 4700 548 1460 5000 3510 5 1 10952635 534 -9.55 0.27 12 0.05 -511.00 17981.00 7230 20231116 -32.50 4500 20240805 8.44 6830 -28.55 20240402 4500 8.44 20240805 7220 -32.41 20231120 4500 8.44 20240805 1.17 N 008250 5000 547 억 355925 N N 0 N 00 N