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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008250/price/prices-20250301.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
20250312,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-30,5,-0.58,171229515,33575,90.12,5120,5180,5050,6690,3610,5150,5099.88,4.62,0,6954,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,561,-10.02,0.28,12,0.31,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.35,N,008250,5000,547 억,,506045,N,N,12,N,00,N
20250312,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-30,5,-0.58,162899445,31946,85.75,5120,5180,5050,6690,3610,5150,5099.21,4.62,0,6893,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,561,-10.02,0.28,12,0.29,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250312,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-30,5,-0.58,149737985,29378,78.86,5120,5180,5050,6690,3610,5150,5096.94,4.62,0,5884,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,561,-10.02,0.28,12,0.27,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250312,130229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5110,-40,5,-0.78,140663285,27601,74.09,5120,5180,5050,6690,3610,5150,5096.31,4.62,0,4808,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,560,-10.00,0.28,12,0.25,-511.00,17981.00,7470,20250115,-31.59,4500,20240805,13.56,7470,-31.59,20250115,5010,2.00,20250228,7470,-31.59,20250115,4500,13.56,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250312,120230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5060,-90,5,-1.75,121911355,23917,64.20,5120,5180,5050,6690,3610,5150,5097.27,4.62,0,5089,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,554,-9.90,0.28,12,0.22,-511.00,17981.00,7470,20250115,-32.26,4500,20240805,12.44,7470,-32.26,20250115,5010,1.00,20250228,7470,-32.26,20250115,4500,12.44,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250312,110228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-70,5,-1.36,107125980,21003,56.38,5120,5180,5050,6690,3610,5150,5100.51,4.62,0,4305,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,556,-9.94,0.28,12,0.19,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250312,100229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5130,-20,5,-0.39,32950670,6420,17.23,5120,5180,5120,6690,3610,5150,5132.50,4.62,0,-180,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,562,-10.04,0.29,12,0.06,-511.00,17981.00,7470,20250115,-31.33,4500,20240805,14.00,7470,-31.33,20250115,5010,2.40,20250228,7470,-31.33,20250115,4500,14.00,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250312,090230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5180,30,2,0.58,7288320,1422,3.82,5120,5180,5120,6690,3610,5150,5125.40,4.62,0,473,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,567,-10.14,0.29,12,0.01,-511.00,17981.00,7470,20250115,-30.66,4500,20240805,15.11,7470,-30.66,20250115,5010,3.39,20250228,7470,-30.66,20250115,4500,15.11,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250311,160228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5150,-40,5,-0.77,189035785,37188,106.28,5030,5170,5030,6740,3640,5190,5083.19,4.59,0,1912,5410,5300,5230,5120,5050,5265,5085,548,1550,5000,3730,10,1,10952635,564,-10.08,0.29,12,0.34,-511.00,17981.00,7470,20250115,-31.06,4500,20240805,14.44,7470,-31.06,20250115,5010,2.79,20250228,7470,-31.06,20250115,4500,14.44,20240805,1.36,N,008250,5000,547 억,,502838,N,N,1,N,00,N
20250311,150229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5140,-50,5,-0.96,179216805,35281,100.83,5030,5170,5030,6740,3640,5190,5079.70,4.59,0,1025,5410,5300,5230,5120,5050,5265,5085,548,1550,5000,3730,10,1,10952635,563,-10.06,0.29,12,0.32,-511.00,17981.00,7470,20250115,-31.19,4500,20240805,14.22,7470,-31.19,20250115,5010,2.59,20250228,7470,-31.19,20250115,4500,14.22,20240805,1.36,N,008250,5000,547 억,,502838,N,N,2,N,00,N
20250311,140229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5150,-40,5,-0.77,148759495,29332,83.83,5030,5170,5030,6740,3640,5190,5071.58,4.59,0,-532,5410,5300,5230,5120,5050,5265,5085,548,1550,5000,3730,10,1,10952635,564,-10.08,0.29,12,0.27,-511.00,17981.00,7470,20250115,-31.06,4500,20240805,14.44,7470,-31.06,20250115,5010,2.79,20250228,7470,-31.06,20250115,4500,14.44,20240805,1.36,N,008250,5000,547 억,,502838,N,N,2,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 20250312 160229 57 100.00 KOSPI 종이·목재 N N N N N 5120 -30 5 -0.58 171229515 33575 90.12 5120 5180 5050 6690 3610 5150 5099.88 4.62 0 6954 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 561 -10.02 0.28 12 0.31 -511.00 17981.00 7470 20250115 -31.46 4500 20240805 13.78 7470 -31.46 20250115 5010 2.20 20250228 7470 -31.46 20250115 4500 13.78 20240805 1.35 N 008250 5000 547 억 506045 N N 12 N 00 N
3 20250312 150231 57 100.00 KOSPI 종이·목재 N N N N N 5120 -30 5 -0.58 162899445 31946 85.75 5120 5180 5050 6690 3610 5150 5099.21 4.62 0 6893 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 561 -10.02 0.28 12 0.29 -511.00 17981.00 7470 20250115 -31.46 4500 20240805 13.78 7470 -31.46 20250115 5010 2.20 20250228 7470 -31.46 20250115 4500 13.78 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
4 20250312 140230 57 100.00 KOSPI 종이·목재 N N N N N 5120 -30 5 -0.58 149737985 29378 78.86 5120 5180 5050 6690 3610 5150 5096.94 4.62 0 5884 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 561 -10.02 0.28 12 0.27 -511.00 17981.00 7470 20250115 -31.46 4500 20240805 13.78 7470 -31.46 20250115 5010 2.20 20250228 7470 -31.46 20250115 4500 13.78 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
5 20250312 130229 57 100.00 KOSPI 종이·목재 N N N N N 5110 -40 5 -0.78 140663285 27601 74.09 5120 5180 5050 6690 3610 5150 5096.31 4.62 0 4808 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 560 -10.00 0.28 12 0.25 -511.00 17981.00 7470 20250115 -31.59 4500 20240805 13.56 7470 -31.59 20250115 5010 2.00 20250228 7470 -31.59 20250115 4500 13.56 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
6 20250312 120230 57 100.00 KOSPI 종이·목재 N N N N N 5060 -90 5 -1.75 121911355 23917 64.20 5120 5180 5050 6690 3610 5150 5097.27 4.62 0 5089 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 554 -9.90 0.28 12 0.22 -511.00 17981.00 7470 20250115 -32.26 4500 20240805 12.44 7470 -32.26 20250115 5010 1.00 20250228 7470 -32.26 20250115 4500 12.44 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
7 20250312 110228 57 100.00 KOSPI 종이·목재 N N N N N 5080 -70 5 -1.36 107125980 21003 56.38 5120 5180 5050 6690 3610 5150 5100.51 4.62 0 4305 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 556 -9.94 0.28 12 0.19 -511.00 17981.00 7470 20250115 -31.99 4500 20240805 12.89 7470 -31.99 20250115 5010 1.40 20250228 7470 -31.99 20250115 4500 12.89 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
8 20250312 100229 57 100.00 KOSPI 종이·목재 N N N N N 5130 -20 5 -0.39 32950670 6420 17.23 5120 5180 5120 6690 3610 5150 5132.50 4.62 0 -180 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 562 -10.04 0.29 12 0.06 -511.00 17981.00 7470 20250115 -31.33 4500 20240805 14.00 7470 -31.33 20250115 5010 2.40 20250228 7470 -31.33 20250115 4500 14.00 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
9 20250312 090230 57 100.00 KOSPI 종이·목재 N N N N N 5180 30 2 0.58 7288320 1422 3.82 5120 5180 5120 6690 3610 5150 5125.40 4.62 0 473 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 567 -10.14 0.29 12 0.01 -511.00 17981.00 7470 20250115 -30.66 4500 20240805 15.11 7470 -30.66 20250115 5010 3.39 20250228 7470 -30.66 20250115 4500 15.11 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
10 20250311 160228 57 100.00 KOSPI 종이·목재 N N N N N 5150 -40 5 -0.77 189035785 37188 106.28 5030 5170 5030 6740 3640 5190 5083.19 4.59 0 1912 5410 5300 5230 5120 5050 5265 5085 548 1550 5000 3730 10 1 10952635 564 -10.08 0.29 12 0.34 -511.00 17981.00 7470 20250115 -31.06 4500 20240805 14.44 7470 -31.06 20250115 5010 2.79 20250228 7470 -31.06 20250115 4500 14.44 20240805 1.36 N 008250 5000 547 억 502838 N N 1 N 00 N
11 20250311 150229 57 100.00 KOSPI 종이·목재 N N N N N 5140 -50 5 -0.96 179216805 35281 100.83 5030 5170 5030 6740 3640 5190 5079.70 4.59 0 1025 5410 5300 5230 5120 5050 5265 5085 548 1550 5000 3730 10 1 10952635 563 -10.06 0.29 12 0.32 -511.00 17981.00 7470 20250115 -31.19 4500 20240805 14.22 7470 -31.19 20250115 5010 2.59 20250228 7470 -31.19 20250115 4500 14.22 20240805 1.36 N 008250 5000 547 억 502838 N N 2 N 00 N
12 20250311 140229 57 100.00 KOSPI 종이·목재 N N N N N 5150 -40 5 -0.77 148759495 29332 83.83 5030 5170 5030 6740 3640 5190 5071.58 4.59 0 -532 5410 5300 5230 5120 5050 5265 5085 548 1550 5000 3730 10 1 10952635 564 -10.08 0.29 12 0.27 -511.00 17981.00 7470 20250115 -31.06 4500 20240805 14.44 7470 -31.06 20250115 5010 2.79 20250228 7470 -31.06 20250115 4500 14.44 20240805 1.36 N 008250 5000 547 억 502838 N N 2 N 00 N