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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5170,70,2,1.37,66194730,12962,59.82,5090,5170,5070,6630,3570,5100,5106.75,4.91,0,3486,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,566,-10.12,0.29,12,0.12,-511.00,17981.00,7470,20250115,-30.79,4500,20240805,14.89,7470,-30.79,20250115,5010,3.19,20250228,7470,-30.79,20250115,4500,14.89,20240805,1.28,N,008250,5000,547 억,,537768,N,N,9,N,00,N
20250318,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5130,30,2,0.59,56058940,10992,50.73,5090,5140,5070,6630,3570,5100,5099.98,4.91,0,2561,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,562,-10.04,0.29,12,0.10,-511.00,17981.00,7470,20250115,-31.33,4500,20240805,14.00,7470,-31.33,20250115,5010,2.40,20250228,7470,-31.33,20250115,4500,14.00,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N
20250318,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5110,10,2,0.20,47400170,9300,42.92,5090,5140,5070,6630,3570,5100,5096.79,4.91,0,2226,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,560,-10.00,0.28,12,0.08,-511.00,17981.00,7470,20250115,-31.59,4500,20240805,13.56,7470,-31.59,20250115,5010,2.00,20250228,7470,-31.59,20250115,4500,13.56,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N
20250318,130232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-20,5,-0.39,32915680,6452,29.78,5090,5140,5080,6630,3570,5100,5101.62,4.91,0,1744,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,556,-9.94,0.28,12,0.06,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N
20250318,120232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5100,0,3,0.00,27335800,5355,24.71,5090,5140,5080,6630,3570,5100,5104.72,4.91,0,2237,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,559,-9.98,0.28,12,0.05,-511.00,17981.00,7470,20250115,-31.73,4500,20240805,13.33,7470,-31.73,20250115,5010,1.80,20250228,7470,-31.73,20250115,4500,13.33,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N
20250318,110232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5130,30,2,0.59,22167270,4341,20.03,5090,5140,5080,6630,3570,5100,5106.49,4.91,0,2339,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,562,-10.04,0.29,12,0.04,-511.00,17981.00,7470,20250115,-31.33,4500,20240805,14.00,7470,-31.33,20250115,5010,2.40,20250228,7470,-31.33,20250115,4500,14.00,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N
20250318,100233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,20,2,0.39,17400840,3410,15.74,5090,5140,5080,6630,3570,5100,5102.89,4.91,0,2524,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,561,-10.02,0.28,12,0.03,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N
20250318,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5100,0,3,0.00,12436920,2439,11.26,5090,5100,5080,6630,3570,5100,5099.19,4.91,0,2214,5193,5146,5113,5066,5033,5130,5050,548,1530,5000,3670,10,1,10952635,559,-9.98,0.28,12,0.02,-511.00,17981.00,7470,20250115,-31.73,4500,20240805,13.33,7470,-31.73,20250115,5010,1.80,20250228,7470,-31.73,20250115,4500,13.33,20240805,1.28,N,008250,5000,547 억,,537768,N,N,3,N,00,N
20250317,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5100,10,2,0.20,110590295,21663,88.48,5140,5160,5080,6610,3570,5090,5105.03,4.86,0,5995,5190,5140,5090,5040,4990,5165,5065,548,1520,5000,3660,10,1,10952635,559,-9.98,0.28,12,0.20,-511.00,17981.00,7470,20250115,-31.73,4500,20240805,13.33,7470,-31.73,20250115,5010,1.80,20250228,7470,-31.73,20250115,4500,13.33,20240805,1.26,N,008250,5000,547 억,,532270,N,N,3,N,00,N
20250317,150232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5100,10,2,0.20,95815220,18767,76.65,5140,5160,5080,6610,3570,5090,5105.52,4.86,0,5809,5190,5140,5090,5040,4990,5165,5065,548,1520,5000,3660,10,1,10952635,559,-9.98,0.28,12,0.17,-511.00,17981.00,7470,20250115,-31.73,4500,20240805,13.33,7470,-31.73,20250115,5010,1.80,20250228,7470,-31.73,20250115,4500,13.33,20240805,1.26,N,008250,5000,547 억,,532270,N,N,3,N,00,N
20250317,140232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,30,2,0.59,86383680,16922,69.11,5140,5160,5080,6610,3570,5090,5104.82,4.86,0,4905,5190,5140,5090,5040,4990,5165,5065,548,1520,5000,3660,10,1,10952635,561,-10.02,0.28,12,0.15,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.26,N,008250,5000,547 억,,532270,N,N,3,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 20250318 160232 57 100.00 KOSPI 종이·목재 N N N N N 5170 70 2 1.37 66194730 12962 59.82 5090 5170 5070 6630 3570 5100 5106.75 4.91 0 3486 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 566 -10.12 0.29 12 0.12 -511.00 17981.00 7470 20250115 -30.79 4500 20240805 14.89 7470 -30.79 20250115 5010 3.19 20250228 7470 -30.79 20250115 4500 14.89 20240805 1.28 N 008250 5000 547 억 537768 N N 9 N 00 N
3 20250318 150233 57 100.00 KOSPI 종이·목재 N N N N N 5130 30 2 0.59 56058940 10992 50.73 5090 5140 5070 6630 3570 5100 5099.98 4.91 0 2561 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 562 -10.04 0.29 12 0.10 -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 1.28 N 008250 5000 547 억 537768 N N 3 N 00 N
4 20250318 140233 57 100.00 KOSPI 종이·목재 N N N N N 5110 10 2 0.20 47400170 9300 42.92 5090 5140 5070 6630 3570 5100 5096.79 4.91 0 2226 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 560 -10.00 0.28 12 0.08 -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 1.28 N 008250 5000 547 억 537768 N N 3 N 00 N
5 20250318 130232 57 100.00 KOSPI 종이·목재 N N N N N 5080 -20 5 -0.39 32915680 6452 29.78 5090 5140 5080 6630 3570 5100 5101.62 4.91 0 1744 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 556 -9.94 0.28 12 0.06 -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 1.28 N 008250 5000 547 억 537768 N N 3 N 00 N
6 20250318 120232 57 100.00 KOSPI 종이·목재 N N N N N 5100 0 3 0.00 27335800 5355 24.71 5090 5140 5080 6630 3570 5100 5104.72 4.91 0 2237 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 559 -9.98 0.28 12 0.05 -511.00 17981.00 7470 20250115 -31.73 4500 20240805 13.33 7470 -31.73 20250115 5010 1.80 20250228 7470 -31.73 20250115 4500 13.33 20240805 1.28 N 008250 5000 547 억 537768 N N 3 N 00 N
7 20250318 110232 57 100.00 KOSPI 종이·목재 N N N N N 5130 30 2 0.59 22167270 4341 20.03 5090 5140 5080 6630 3570 5100 5106.49 4.91 0 2339 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 562 -10.04 0.29 12 0.04 -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 1.28 N 008250 5000 547 억 537768 N N 3 N 00 N
8 20250318 100233 57 100.00 KOSPI 종이·목재 N N N N N 5120 20 2 0.39 17400840 3410 15.74 5090 5140 5080 6630 3570 5100 5102.89 4.91 0 2524 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 561 -10.02 0.28 12 0.03 -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 1.28 N 008250 5000 547 억 537768 N N 3 N 00 N
9 20250318 090233 57 100.00 KOSPI 종이·목재 N N N N N 5100 0 3 0.00 12436920 2439 11.26 5090 5100 5080 6630 3570 5100 5099.19 4.91 0 2214 5193 5146 5113 5066 5033 5130 5050 548 1530 5000 3670 10 1 10952635 559 -9.98 0.28 12 0.02 -511.00 17981.00 7470 20250115 -31.73 4500 20240805 13.33 7470 -31.73 20250115 5010 1.80 20250228 7470 -31.73 20250115 4500 13.33 20240805 1.28 N 008250 5000 547 억 537768 N N 3 N 00 N
10 20250317 160233 57 100.00 KOSPI 종이·목재 N N N N N 5100 10 2 0.20 110590295 21663 88.48 5140 5160 5080 6610 3570 5090 5105.03 4.86 0 5995 5190 5140 5090 5040 4990 5165 5065 548 1520 5000 3660 10 1 10952635 559 -9.98 0.28 12 0.20 -511.00 17981.00 7470 20250115 -31.73 4500 20240805 13.33 7470 -31.73 20250115 5010 1.80 20250228 7470 -31.73 20250115 4500 13.33 20240805 1.26 N 008250 5000 547 억 532270 N N 3 N 00 N
11 20250317 150232 57 100.00 KOSPI 종이·목재 N N N N N 5100 10 2 0.20 95815220 18767 76.65 5140 5160 5080 6610 3570 5090 5105.52 4.86 0 5809 5190 5140 5090 5040 4990 5165 5065 548 1520 5000 3660 10 1 10952635 559 -9.98 0.28 12 0.17 -511.00 17981.00 7470 20250115 -31.73 4500 20240805 13.33 7470 -31.73 20250115 5010 1.80 20250228 7470 -31.73 20250115 4500 13.33 20240805 1.26 N 008250 5000 547 억 532270 N N 3 N 00 N
12 20250317 140232 57 100.00 KOSPI 종이·목재 N N N N N 5120 30 2 0.59 86383680 16922 69.11 5140 5160 5080 6610 3570 5090 5104.82 4.86 0 4905 5190 5140 5090 5040 4990 5165 5065 548 1520 5000 3660 10 1 10952635 561 -10.02 0.28 12 0.15 -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 1.26 N 008250 5000 547 억 532270 N N 3 N 00 N