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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008250/price/prices-20241201.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
20241210,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5290,230,2,4.55,186595750,35627,121.56,5000,5300,5000,6570,3550,5060,5237.35,3.25,0,202,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,579,-10.35,0.29,12,0.33,-511.00,17981.00,6830,20240402,-22.55,4500,20240805,17.56,6830,-22.55,20240402,4500,17.56,20240805,6830,-22.55,20240402,4500,17.56,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241210,150229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5250,190,2,3.75,105686290,20263,69.14,5000,5250,5000,6570,3550,5060,5215.73,3.25,0,-262,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,575,-10.27,0.29,12,0.19,-511.00,17981.00,6830,20240402,-23.13,4500,20240805,16.67,6830,-23.13,20240402,4500,16.67,20240805,6830,-23.13,20240402,4500,16.67,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241210,140229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5250,190,2,3.75,100668200,19306,65.87,5000,5250,5000,6570,3550,5060,5214.35,3.25,0,-392,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,575,-10.27,0.29,12,0.18,-511.00,17981.00,6830,20240402,-23.13,4500,20240805,16.67,6830,-23.13,20240402,4500,16.67,20240805,6830,-23.13,20240402,4500,16.67,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241210,130228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5230,170,2,3.36,56762270,10931,37.30,5000,5240,5000,6570,3550,5060,5192.78,3.25,0,-750,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,573,-10.23,0.29,12,0.10,-511.00,17981.00,6830,20240402,-23.43,4500,20240805,16.22,6830,-23.43,20240402,4500,16.22,20240805,6830,-23.43,20240402,4500,16.22,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241210,120228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5230,170,2,3.36,52244810,10063,34.34,5000,5240,5000,6570,3550,5060,5191.77,3.25,0,-936,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,573,-10.23,0.29,12,0.09,-511.00,17981.00,6830,20240402,-23.43,4500,20240805,16.22,6830,-23.43,20240402,4500,16.22,20240805,6830,-23.43,20240402,4500,16.22,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241210,110228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5230,170,2,3.36,33506980,6468,22.07,5000,5240,5000,6570,3550,5060,5180.42,3.25,0,-1108,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,573,-10.23,0.29,12,0.06,-511.00,17981.00,6830,20240402,-23.43,4500,20240805,16.22,6830,-23.43,20240402,4500,16.22,20240805,6830,-23.43,20240402,4500,16.22,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241210,100228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5160,100,2,1.98,6424880,1260,4.30,5000,5240,5000,6570,3550,5060,5099.11,3.25,0,147,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,565,-10.10,0.29,12,0.01,-511.00,17981.00,6830,20240402,-24.45,4500,20240805,14.67,6830,-24.45,20240402,4500,14.67,20240805,6830,-24.45,20240402,4500,14.67,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241210,090230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5190,130,2,2.57,3500450,693,2.36,5000,5240,5000,6570,3550,5060,5051.15,3.25,0,20,5326,5192,5116,4982,4906,5155,4945,548,1510,5000,3640,10,1,10952635,568,-10.16,0.29,12,0.01,-511.00,17981.00,6830,20240402,-24.01,4500,20240805,15.33,6830,-24.01,20240402,4500,15.33,20240805,6830,-24.01,20240402,4500,15.33,20240805,1.03,N,008250,5000,547 억,,356231,N,N,0,N,00,N
20241209,160227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5060,-120,5,-2.32,150458420,29306,49.11,5160,5250,5040,6730,3630,5180,5129.49,3.26,0,-473,5453,5316,5163,5026,4873,5385,5095,548,1550,5000,3720,10,1,10952635,554,-9.90,0.28,12,0.27,-511.00,17981.00,6830,20240402,-25.92,4500,20240805,12.44,6830,-25.92,20240402,4500,12.44,20240805,6830,-25.92,20240402,4500,12.44,20240805,1.03,N,008250,5000,547 억,,356619,N,N,0,N,00,N
20241209,150229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5080,-100,5,-1.93,144303520,28091,47.07,5160,5250,5040,6730,3630,5180,5132.52,3.26,0,395,5453,5316,5163,5026,4873,5385,5095,548,1550,5000,3720,10,1,10952635,556,-9.94,0.28,12,0.26,-511.00,17981.00,6830,20240402,-25.62,4500,20240805,12.89,6830,-25.62,20240402,4500,12.89,20240805,6830,-25.62,20240402,4500,12.89,20240805,1.03,N,008250,5000,547 억,,356619,N,N,0,N,00,N
20241209,140229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,5100,-80,5,-1.54,131928510,25646,42.98,5160,5250,5100,6730,3630,5180,5140.09,3.26,0,138,5453,5316,5163,5026,4873,5385,5095,548,1550,5000,3720,10,1,10952635,559,-9.98,0.28,12,0.23,-511.00,17981.00,6830,20240402,-25.33,4500,20240805,13.33,6830,-25.33,20240402,4500,13.33,20240805,6830,-25.33,20240402,4500,13.33,20240805,1.03,N,008250,5000,547 억,,356619,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 20241210 160229 57 100.00 KOSPI 종이.목재 N N N N N 5290 230 2 4.55 186595750 35627 121.56 5000 5300 5000 6570 3550 5060 5237.35 3.25 0 202 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 579 -10.35 0.29 12 0.33 -511.00 17981.00 6830 20240402 -22.55 4500 20240805 17.56 6830 -22.55 20240402 4500 17.56 20240805 6830 -22.55 20240402 4500 17.56 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
3 20241210 150229 57 100.00 KOSPI 종이.목재 N N N N N 5250 190 2 3.75 105686290 20263 69.14 5000 5250 5000 6570 3550 5060 5215.73 3.25 0 -262 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 575 -10.27 0.29 12 0.19 -511.00 17981.00 6830 20240402 -23.13 4500 20240805 16.67 6830 -23.13 20240402 4500 16.67 20240805 6830 -23.13 20240402 4500 16.67 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
4 20241210 140229 57 100.00 KOSPI 종이.목재 N N N N N 5250 190 2 3.75 100668200 19306 65.87 5000 5250 5000 6570 3550 5060 5214.35 3.25 0 -392 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 575 -10.27 0.29 12 0.18 -511.00 17981.00 6830 20240402 -23.13 4500 20240805 16.67 6830 -23.13 20240402 4500 16.67 20240805 6830 -23.13 20240402 4500 16.67 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
5 20241210 130228 57 100.00 KOSPI 종이.목재 N N N N N 5230 170 2 3.36 56762270 10931 37.30 5000 5240 5000 6570 3550 5060 5192.78 3.25 0 -750 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 573 -10.23 0.29 12 0.10 -511.00 17981.00 6830 20240402 -23.43 4500 20240805 16.22 6830 -23.43 20240402 4500 16.22 20240805 6830 -23.43 20240402 4500 16.22 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
6 20241210 120228 57 100.00 KOSPI 종이.목재 N N N N N 5230 170 2 3.36 52244810 10063 34.34 5000 5240 5000 6570 3550 5060 5191.77 3.25 0 -936 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 573 -10.23 0.29 12 0.09 -511.00 17981.00 6830 20240402 -23.43 4500 20240805 16.22 6830 -23.43 20240402 4500 16.22 20240805 6830 -23.43 20240402 4500 16.22 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
7 20241210 110228 57 100.00 KOSPI 종이.목재 N N N N N 5230 170 2 3.36 33506980 6468 22.07 5000 5240 5000 6570 3550 5060 5180.42 3.25 0 -1108 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 573 -10.23 0.29 12 0.06 -511.00 17981.00 6830 20240402 -23.43 4500 20240805 16.22 6830 -23.43 20240402 4500 16.22 20240805 6830 -23.43 20240402 4500 16.22 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
8 20241210 100228 57 100.00 KOSPI 종이.목재 N N N N N 5160 100 2 1.98 6424880 1260 4.30 5000 5240 5000 6570 3550 5060 5099.11 3.25 0 147 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 565 -10.10 0.29 12 0.01 -511.00 17981.00 6830 20240402 -24.45 4500 20240805 14.67 6830 -24.45 20240402 4500 14.67 20240805 6830 -24.45 20240402 4500 14.67 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
9 20241210 090230 57 100.00 KOSPI 종이.목재 N N N N N 5190 130 2 2.57 3500450 693 2.36 5000 5240 5000 6570 3550 5060 5051.15 3.25 0 20 5326 5192 5116 4982 4906 5155 4945 548 1510 5000 3640 10 1 10952635 568 -10.16 0.29 12 0.01 -511.00 17981.00 6830 20240402 -24.01 4500 20240805 15.33 6830 -24.01 20240402 4500 15.33 20240805 6830 -24.01 20240402 4500 15.33 20240805 1.03 N 008250 5000 547 억 356231 N N 0 N 00 N
10 20241209 160227 57 100.00 KOSPI 종이.목재 N N N N N 5060 -120 5 -2.32 150458420 29306 49.11 5160 5250 5040 6730 3630 5180 5129.49 3.26 0 -473 5453 5316 5163 5026 4873 5385 5095 548 1550 5000 3720 10 1 10952635 554 -9.90 0.28 12 0.27 -511.00 17981.00 6830 20240402 -25.92 4500 20240805 12.44 6830 -25.92 20240402 4500 12.44 20240805 6830 -25.92 20240402 4500 12.44 20240805 1.03 N 008250 5000 547 억 356619 N N 0 N 00 N
11 20241209 150229 57 100.00 KOSPI 종이.목재 N N N N N 5080 -100 5 -1.93 144303520 28091 47.07 5160 5250 5040 6730 3630 5180 5132.52 3.26 0 395 5453 5316 5163 5026 4873 5385 5095 548 1550 5000 3720 10 1 10952635 556 -9.94 0.28 12 0.26 -511.00 17981.00 6830 20240402 -25.62 4500 20240805 12.89 6830 -25.62 20240402 4500 12.89 20240805 6830 -25.62 20240402 4500 12.89 20240805 1.03 N 008250 5000 547 억 356619 N N 0 N 00 N
12 20241209 140229 57 100.00 KOSPI 종이.목재 N N N N N 5100 -80 5 -1.54 131928510 25646 42.98 5160 5250 5100 6730 3630 5180 5140.09 3.26 0 138 5453 5316 5163 5026 4873 5385 5095 548 1550 5000 3720 10 1 10952635 559 -9.98 0.28 12 0.23 -511.00 17981.00 6830 20240402 -25.33 4500 20240805 13.33 6830 -25.33 20240402 4500 13.33 20240805 6830 -25.33 20240402 4500 13.33 20240805 1.03 N 008250 5000 547 억 356619 N N 0 N 00 N