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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008250/price/prices-20250201.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
20250228,160239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5170,-180,5,-3.36,636697270,123799,200.20,5310,5310,5010,6950,3750,5350,5142.99,4.46,0,-5715,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,566,-10.12,0.29,12,1.13,-511.00,17981.00,7470,20250115,-30.79,4500,20240805,14.89,7470,-30.79,20250115,5010,3.19,20250228,7470,-30.79,20250115,4500,14.89,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250228,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5160,-190,5,-3.55,589852160,114666,185.43,5310,5310,5010,6950,3750,5350,5144.09,4.46,0,-7125,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,565,-10.10,0.29,12,1.05,-511.00,17981.00,7470,20250115,-30.92,4500,20240805,14.67,7470,-30.92,20250115,5010,2.99,20250228,7470,-30.92,20250115,4500,14.67,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250228,140240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5130,-220,5,-4.11,557238210,108309,175.15,5310,5310,5010,6950,3750,5350,5144.89,4.46,0,-7963,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,562,-10.04,0.29,12,0.99,-511.00,17981.00,7470,20250115,-31.33,4500,20240805,14.00,7470,-31.33,20250115,5010,2.40,20250228,7470,-31.33,20250115,4500,14.00,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250228,130241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5090,-260,5,-4.86,516776490,100415,162.39,5310,5310,5010,6950,3750,5350,5146.41,4.46,0,-8717,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,557,-9.96,0.28,12,0.92,-511.00,17981.00,7470,20250115,-31.86,4500,20240805,13.11,7470,-31.86,20250115,5010,1.60,20250228,7470,-31.86,20250115,4500,13.11,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250228,120238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5090,-260,5,-4.86,499080530,96924,156.74,5310,5310,5010,6950,3750,5350,5149.19,4.46,0,-8934,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,557,-9.96,0.28,12,0.88,-511.00,17981.00,7470,20250115,-31.86,4500,20240805,13.11,7470,-31.86,20250115,5010,1.60,20250228,7470,-31.86,20250115,4500,13.11,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250228,110239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5160,-190,5,-3.55,259122230,49818,80.56,5310,5310,5140,6950,3750,5350,5201.38,4.46,0,-7614,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,565,-10.10,0.29,12,0.45,-511.00,17981.00,7470,20250115,-30.92,4500,20240805,14.67,7470,-30.92,20250115,5100,1.18,20250102,7470,-30.92,20250115,4500,14.67,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250228,100239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5180,-170,5,-3.18,196050410,37597,60.80,5310,5310,5160,6950,3750,5350,5214.52,4.46,0,-5574,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,567,-10.14,0.29,12,0.34,-511.00,17981.00,7470,20250115,-30.66,4500,20240805,15.11,7470,-30.66,20250115,5100,1.57,20250102,7470,-30.66,20250115,4500,15.11,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250228,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5250,-100,5,-1.87,25802730,4889,7.91,5310,5310,5220,6950,3750,5350,5277.71,4.46,0,-1278,5696,5522,5426,5252,5156,5475,5205,548,1600,5000,3850,10,1,10952635,575,-10.27,0.29,12,0.04,-511.00,17981.00,7470,20250115,-29.72,4500,20240805,16.67,7470,-29.72,20250115,5100,2.94,20250102,7470,-29.72,20250115,4500,16.67,20240805,1.33,N,008250,5000,547 억,,488165,N,N,0,N,00,N
20250227,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5350,-220,5,-3.95,335093050,61758,98.03,5600,5600,5330,7240,3900,5570,5426.40,4.55,0,-8933,5716,5642,5566,5492,5416,5605,5455,548,1670,5000,4010,10,1,10952635,586,-10.47,0.30,12,0.56,-511.00,17981.00,7470,20250115,-28.38,4500,20240805,18.89,7470,-28.38,20250115,5100,4.90,20250102,7470,-28.38,20250115,4500,18.89,20240805,1.33,N,008250,5000,547 억,,498829,N,N,6,N,00,N
20250227,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5350,-220,5,-3.95,315976070,58182,92.36,5600,5600,5330,7240,3900,5570,5430.82,4.55,0,-8458,5716,5642,5566,5492,5416,5605,5455,548,1670,5000,4010,10,1,10952635,586,-10.47,0.30,12,0.53,-511.00,17981.00,7470,20250115,-28.38,4500,20240805,18.89,7470,-28.38,20250115,5100,4.90,20250102,7470,-28.38,20250115,4500,18.89,20240805,1.33,N,008250,5000,547 억,,498829,N,N,6,N,00,N
20250227,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5360,-210,5,-3.77,268002470,49226,78.14,5600,5600,5340,7240,3900,5570,5444.33,4.55,0,-8856,5716,5642,5566,5492,5416,5605,5455,548,1670,5000,4010,10,1,10952635,587,-10.49,0.30,12,0.45,-511.00,17981.00,7470,20250115,-28.25,4500,20240805,19.11,7470,-28.25,20250115,5100,5.10,20250102,7470,-28.25,20250115,4500,19.11,20240805,1.33,N,008250,5000,547 억,,498829,N,N,6,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 20250228 160239 57 100.00 KOSPI 종이·목재 N N N N N 5170 -180 5 -3.36 636697270 123799 200.20 5310 5310 5010 6950 3750 5350 5142.99 4.46 0 -5715 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 566 -10.12 0.29 12 1.13 -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 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
3 20250228 150240 57 100.00 KOSPI 종이·목재 N N N N N 5160 -190 5 -3.55 589852160 114666 185.43 5310 5310 5010 6950 3750 5350 5144.09 4.46 0 -7125 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 565 -10.10 0.29 12 1.05 -511.00 17981.00 7470 20250115 -30.92 4500 20240805 14.67 7470 -30.92 20250115 5010 2.99 20250228 7470 -30.92 20250115 4500 14.67 20240805 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
4 20250228 140240 57 100.00 KOSPI 종이·목재 N N N N N 5130 -220 5 -4.11 557238210 108309 175.15 5310 5310 5010 6950 3750 5350 5144.89 4.46 0 -7963 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 562 -10.04 0.29 12 0.99 -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 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
5 20250228 130241 57 100.00 KOSPI 종이·목재 N N N N N 5090 -260 5 -4.86 516776490 100415 162.39 5310 5310 5010 6950 3750 5350 5146.41 4.46 0 -8717 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 557 -9.96 0.28 12 0.92 -511.00 17981.00 7470 20250115 -31.86 4500 20240805 13.11 7470 -31.86 20250115 5010 1.60 20250228 7470 -31.86 20250115 4500 13.11 20240805 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
6 20250228 120238 57 100.00 KOSPI 종이·목재 N N N N N 5090 -260 5 -4.86 499080530 96924 156.74 5310 5310 5010 6950 3750 5350 5149.19 4.46 0 -8934 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 557 -9.96 0.28 12 0.88 -511.00 17981.00 7470 20250115 -31.86 4500 20240805 13.11 7470 -31.86 20250115 5010 1.60 20250228 7470 -31.86 20250115 4500 13.11 20240805 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
7 20250228 110239 57 100.00 KOSPI 종이·목재 N N N N N 5160 -190 5 -3.55 259122230 49818 80.56 5310 5310 5140 6950 3750 5350 5201.38 4.46 0 -7614 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 565 -10.10 0.29 12 0.45 -511.00 17981.00 7470 20250115 -30.92 4500 20240805 14.67 7470 -30.92 20250115 5100 1.18 20250102 7470 -30.92 20250115 4500 14.67 20240805 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
8 20250228 100239 57 100.00 KOSPI 종이·목재 N N N N N 5180 -170 5 -3.18 196050410 37597 60.80 5310 5310 5160 6950 3750 5350 5214.52 4.46 0 -5574 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 567 -10.14 0.29 12 0.34 -511.00 17981.00 7470 20250115 -30.66 4500 20240805 15.11 7470 -30.66 20250115 5100 1.57 20250102 7470 -30.66 20250115 4500 15.11 20240805 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
9 20250228 090240 57 100.00 KOSPI 종이·목재 N N N N N 5250 -100 5 -1.87 25802730 4889 7.91 5310 5310 5220 6950 3750 5350 5277.71 4.46 0 -1278 5696 5522 5426 5252 5156 5475 5205 548 1600 5000 3850 10 1 10952635 575 -10.27 0.29 12 0.04 -511.00 17981.00 7470 20250115 -29.72 4500 20240805 16.67 7470 -29.72 20250115 5100 2.94 20250102 7470 -29.72 20250115 4500 16.67 20240805 1.33 N 008250 5000 547 억 488165 N N 0 N 00 N
10 20250227 160237 57 100.00 KOSPI 종이·목재 N N N N N 5350 -220 5 -3.95 335093050 61758 98.03 5600 5600 5330 7240 3900 5570 5426.40 4.55 0 -8933 5716 5642 5566 5492 5416 5605 5455 548 1670 5000 4010 10 1 10952635 586 -10.47 0.30 12 0.56 -511.00 17981.00 7470 20250115 -28.38 4500 20240805 18.89 7470 -28.38 20250115 5100 4.90 20250102 7470 -28.38 20250115 4500 18.89 20240805 1.33 N 008250 5000 547 억 498829 N N 6 N 00 N
11 20250227 150238 57 100.00 KOSPI 종이·목재 N N N N N 5350 -220 5 -3.95 315976070 58182 92.36 5600 5600 5330 7240 3900 5570 5430.82 4.55 0 -8458 5716 5642 5566 5492 5416 5605 5455 548 1670 5000 4010 10 1 10952635 586 -10.47 0.30 12 0.53 -511.00 17981.00 7470 20250115 -28.38 4500 20240805 18.89 7470 -28.38 20250115 5100 4.90 20250102 7470 -28.38 20250115 4500 18.89 20240805 1.33 N 008250 5000 547 억 498829 N N 6 N 00 N
12 20250227 140238 57 100.00 KOSPI 종이·목재 N N N N N 5360 -210 5 -3.77 268002470 49226 78.14 5600 5600 5340 7240 3900 5570 5444.33 4.55 0 -8856 5716 5642 5566 5492 5416 5605 5455 548 1670 5000 4010 10 1 10952635 587 -10.49 0.30 12 0.45 -511.00 17981.00 7470 20250115 -28.25 4500 20240805 19.11 7470 -28.25 20250115 5100 5.10 20250102 7470 -28.25 20250115 4500 19.11 20240805 1.33 N 008250 5000 547 억 498829 N N 6 N 00 N