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
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
20241128,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4930,30,2,0.61,69855780,14249,170.97,4900,4940,4880,6370,3430,4900,4902.50,3.25,0,-3076,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,540,-9.65,0.27,12,0.13,-511.00,17981.00,7220,20231121,-31.72,4500,20240805,9.56,6830,-27.82,20240402,4500,9.56,20240805,6910,-28.65,20231128,4500,9.56,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241128,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4905,5,2,0.10,64331635,13124,157.48,4900,4940,4880,6370,3430,4900,4901.83,3.25,0,-2877,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,537,-9.60,0.27,12,0.12,-511.00,17981.00,7220,20231121,-32.06,4500,20240805,9.00,6830,-28.18,20240402,4500,9.00,20240805,6910,-29.02,20231128,4500,9.00,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241128,140246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4905,5,2,0.10,55745880,11375,136.49,4900,4940,4880,6370,3430,4900,4900.74,3.25,0,-2200,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,537,-9.60,0.27,12,0.10,-511.00,17981.00,7220,20231121,-32.06,4500,20240805,9.00,6830,-28.18,20240402,4500,9.00,20240805,6910,-29.02,20231128,4500,9.00,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241128,130243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4920,20,2,0.41,48260070,9850,118.19,4900,4940,4880,6370,3430,4900,4899.50,3.25,0,-1549,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,539,-9.63,0.27,12,0.09,-511.00,17981.00,7220,20231121,-31.86,4500,20240805,9.33,6830,-27.96,20240402,4500,9.33,20240805,6910,-28.80,20231128,4500,9.33,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241128,120245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4900,0,3,0.00,38847015,7930,95.15,4900,4940,4880,6370,3430,4900,4898.74,3.25,0,-700,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,537,-9.59,0.27,12,0.07,-511.00,17981.00,7220,20231121,-32.13,4500,20240805,8.89,6830,-28.26,20240402,4500,8.89,20240805,6910,-29.09,20231128,4500,8.89,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241128,110247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4895,-5,5,-0.10,14213055,2901,34.81,4900,4915,4895,6370,3430,4900,4899.36,3.25,0,-175,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,536,-9.58,0.27,12,0.03,-511.00,17981.00,7220,20231121,-32.20,4500,20240805,8.78,6830,-28.33,20240402,4500,8.78,20240805,6910,-29.16,20231128,4500,8.78,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241128,100244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4905,5,2,0.10,1456245,297,3.56,4900,4915,4900,6370,3430,4900,4903.18,3.25,0,-16,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,537,-9.60,0.27,12,0.00,-511.00,17981.00,7220,20231121,-32.06,4500,20240805,9.00,6830,-28.18,20240402,4500,9.00,20240805,6910,-29.02,20231128,4500,9.00,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241128,090243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4900,0,3,0.00,14700,3,0.04,4900,4900,4900,6370,3430,4900,4900.00,3.25,0,0,5020,4960,4920,4860,4820,4940,4840,548,1470,5000,3520,5,1,10952635,537,-9.59,0.27,12,0.00,-511.00,17981.00,7220,20231121,-32.13,4500,20240805,8.89,6830,-28.26,20240402,4500,8.89,20240805,6910,-29.09,20231128,4500,8.89,20240805,1.16,N,008250,5000,547 억,,355905,N,N,0,N,00,N
20241127,160239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4900,-35,5,-0.71,40893685,8333,177.75,4910,4980,4880,6410,3455,4935,4907.44,3.25,0,-137,5015,4975,4915,4875,4815,4995,4895,548,1475,5000,3550,5,1,10952635,537,-9.59,0.27,12,0.08,-511.00,17981.00,7220,20231120,-32.13,4500,20240805,8.89,6830,-28.26,20240402,4500,8.89,20240805,7010,-30.10,20231127,4500,8.89,20240805,1.15,N,008250,5000,547 억,,356042,N,N,0,N,00,N
20241127,150242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4910,-25,5,-0.51,35024885,7135,152.20,4910,4980,4880,6410,3455,4935,4908.88,3.25,0,-88,5015,4975,4915,4875,4815,4995,4895,548,1475,5000,3550,5,1,10952635,538,-9.61,0.27,12,0.07,-511.00,17981.00,7220,20231120,-31.99,4500,20240805,9.11,6830,-28.11,20240402,4500,9.11,20240805,7010,-29.96,20231127,4500,9.11,20240805,1.15,N,008250,5000,547 억,,356042,N,N,0,N,00,N
20241127,140242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,-55,5,-1.11,32892960,6700,142.92,4910,4980,4880,6410,3455,4935,4909.40,3.25,0,-87,5015,4975,4915,4875,4815,4995,4895,548,1475,5000,3550,5,1,10952635,534,-9.55,0.27,12,0.06,-511.00,17981.00,7220,20231120,-32.41,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7010,-30.39,20231127,4500,8.44,20240805,1.15,N,008250,5000,547 억,,356042,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 20241128 160241 57 100.00 KOSPI 종이.목재 N N N N N 4930 30 2 0.61 69855780 14249 170.97 4900 4940 4880 6370 3430 4900 4902.50 3.25 0 -3076 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 540 -9.65 0.27 12 0.13 -511.00 17981.00 7220 20231121 -31.72 4500 20240805 9.56 6830 -27.82 20240402 4500 9.56 20240805 6910 -28.65 20231128 4500 9.56 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
3 20241128 150247 57 100.00 KOSPI 종이.목재 N N N N N 4905 5 2 0.10 64331635 13124 157.48 4900 4940 4880 6370 3430 4900 4901.83 3.25 0 -2877 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 537 -9.60 0.27 12 0.12 -511.00 17981.00 7220 20231121 -32.06 4500 20240805 9.00 6830 -28.18 20240402 4500 9.00 20240805 6910 -29.02 20231128 4500 9.00 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
4 20241128 140246 57 100.00 KOSPI 종이.목재 N N N N N 4905 5 2 0.10 55745880 11375 136.49 4900 4940 4880 6370 3430 4900 4900.74 3.25 0 -2200 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 537 -9.60 0.27 12 0.10 -511.00 17981.00 7220 20231121 -32.06 4500 20240805 9.00 6830 -28.18 20240402 4500 9.00 20240805 6910 -29.02 20231128 4500 9.00 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
5 20241128 130243 57 100.00 KOSPI 종이.목재 N N N N N 4920 20 2 0.41 48260070 9850 118.19 4900 4940 4880 6370 3430 4900 4899.50 3.25 0 -1549 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 539 -9.63 0.27 12 0.09 -511.00 17981.00 7220 20231121 -31.86 4500 20240805 9.33 6830 -27.96 20240402 4500 9.33 20240805 6910 -28.80 20231128 4500 9.33 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
6 20241128 120245 57 100.00 KOSPI 종이.목재 N N N N N 4900 0 3 0.00 38847015 7930 95.15 4900 4940 4880 6370 3430 4900 4898.74 3.25 0 -700 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 537 -9.59 0.27 12 0.07 -511.00 17981.00 7220 20231121 -32.13 4500 20240805 8.89 6830 -28.26 20240402 4500 8.89 20240805 6910 -29.09 20231128 4500 8.89 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
7 20241128 110247 57 100.00 KOSPI 종이.목재 N N N N N 4895 -5 5 -0.10 14213055 2901 34.81 4900 4915 4895 6370 3430 4900 4899.36 3.25 0 -175 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 536 -9.58 0.27 12 0.03 -511.00 17981.00 7220 20231121 -32.20 4500 20240805 8.78 6830 -28.33 20240402 4500 8.78 20240805 6910 -29.16 20231128 4500 8.78 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
8 20241128 100244 57 100.00 KOSPI 종이.목재 N N N N N 4905 5 2 0.10 1456245 297 3.56 4900 4915 4900 6370 3430 4900 4903.18 3.25 0 -16 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 537 -9.60 0.27 12 0.00 -511.00 17981.00 7220 20231121 -32.06 4500 20240805 9.00 6830 -28.18 20240402 4500 9.00 20240805 6910 -29.02 20231128 4500 9.00 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
9 20241128 090243 57 100.00 KOSPI 종이.목재 N N N N N 4900 0 3 0.00 14700 3 0.04 4900 4900 4900 6370 3430 4900 4900.00 3.25 0 0 5020 4960 4920 4860 4820 4940 4840 548 1470 5000 3520 5 1 10952635 537 -9.59 0.27 12 0.00 -511.00 17981.00 7220 20231121 -32.13 4500 20240805 8.89 6830 -28.26 20240402 4500 8.89 20240805 6910 -29.09 20231128 4500 8.89 20240805 1.16 N 008250 5000 547 억 355905 N N 0 N 00 N
10 20241127 160239 57 100.00 KOSPI 종이.목재 N N N N N 4900 -35 5 -0.71 40893685 8333 177.75 4910 4980 4880 6410 3455 4935 4907.44 3.25 0 -137 5015 4975 4915 4875 4815 4995 4895 548 1475 5000 3550 5 1 10952635 537 -9.59 0.27 12 0.08 -511.00 17981.00 7220 20231120 -32.13 4500 20240805 8.89 6830 -28.26 20240402 4500 8.89 20240805 7010 -30.10 20231127 4500 8.89 20240805 1.15 N 008250 5000 547 억 356042 N N 0 N 00 N
11 20241127 150242 57 100.00 KOSPI 종이.목재 N N N N N 4910 -25 5 -0.51 35024885 7135 152.20 4910 4980 4880 6410 3455 4935 4908.88 3.25 0 -88 5015 4975 4915 4875 4815 4995 4895 548 1475 5000 3550 5 1 10952635 538 -9.61 0.27 12 0.07 -511.00 17981.00 7220 20231120 -31.99 4500 20240805 9.11 6830 -28.11 20240402 4500 9.11 20240805 7010 -29.96 20231127 4500 9.11 20240805 1.15 N 008250 5000 547 억 356042 N N 0 N 00 N
12 20241127 140242 57 100.00 KOSPI 종이.목재 N N N N N 4880 -55 5 -1.11 32892960 6700 142.92 4910 4980 4880 6410 3455 4935 4909.40 3.25 0 -87 5015 4975 4915 4875 4815 4995 4895 548 1475 5000 3550 5 1 10952635 534 -9.55 0.27 12 0.06 -511.00 17981.00 7220 20231120 -32.41 4500 20240805 8.44 6830 -28.55 20240402 4500 8.44 20240805 7010 -30.39 20231127 4500 8.44 20240805 1.15 N 008250 5000 547 억 356042 N N 0 N 00 N