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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008250/price/prices-20250401.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
20250407,160222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4950,-190,5,-3.70,477820995,97234,88.17,4915,5120,4790,6680,3600,5140,4914.13,5.85,0,-8257,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,5,1,10952635,542,-28.12,0.26,12,0.89,-176.00,18967.00,7470,20250115,-33.73,4500,20240805,10.00,7470,-33.73,20250115,4790,3.34,20250407,7470,-33.73,20250115,4500,10.00,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,156,N,00,N
20250407,150224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4955,-185,5,-3.60,464942475,94638,85.81,4915,5120,4790,6680,3600,5140,4912.85,5.85,0,-7403,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,5,1,10952635,543,-28.15,0.26,12,0.86,-176.00,18967.00,7470,20250115,-33.67,4500,20240805,10.11,7470,-33.67,20250115,4790,3.44,20250407,7470,-33.67,20250115,4500,10.11,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,2602,N,00,N
20250407,140223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4990,-150,5,-2.92,443624695,90352,81.93,4915,5120,4790,6680,3600,5140,4909.96,5.85,0,-7486,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,5,1,10952635,547,-28.35,0.26,12,0.82,-176.00,18967.00,7470,20250115,-33.20,4500,20240805,10.89,7470,-33.20,20250115,4790,4.18,20250407,7470,-33.20,20250115,4500,10.89,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,2602,N,00,N
20250407,130222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5030,-110,5,-2.14,399292120,81541,73.94,4915,5120,4790,6680,3600,5140,4896.83,5.85,0,-5911,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,10,1,10952635,551,-28.58,0.27,12,0.74,-176.00,18967.00,7470,20250115,-32.66,4500,20240805,11.78,7470,-32.66,20250115,4790,5.01,20250407,7470,-32.66,20250115,4500,11.78,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,2602,N,00,N
20250407,120223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4955,-185,5,-3.60,348279285,71294,64.65,4915,5120,4790,6680,3600,5140,4885.11,5.85,0,-6036,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,5,1,10952635,543,-28.15,0.26,12,0.65,-176.00,18967.00,7470,20250115,-33.67,4500,20240805,10.11,7470,-33.67,20250115,4790,3.44,20250407,7470,-33.67,20250115,4500,10.11,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,2602,N,00,N
20250407,110223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5010,-130,5,-2.53,267358285,55010,49.88,4915,5120,4790,6680,3600,5140,4860.18,5.85,0,-13581,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,10,1,10952635,549,-28.47,0.26,12,0.50,-176.00,18967.00,7470,20250115,-32.93,4500,20240805,11.33,7470,-32.93,20250115,4790,4.59,20250407,7470,-32.93,20250115,4500,11.33,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,2602,N,00,N
20250407,100223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4875,-265,5,-5.16,215096470,44423,40.28,4915,5120,4790,6680,3600,5140,4842.01,5.85,0,-16196,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,5,1,10952635,534,-27.70,0.26,12,0.41,-176.00,18967.00,7470,20250115,-34.74,4500,20240805,8.33,7470,-34.74,20250115,4790,1.77,20250407,7470,-34.74,20250115,4500,8.33,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,2602,N,00,N
20250407,090223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4920,-220,5,-4.28,12080225,2455,2.23,4915,5120,4915,6680,3600,5140,4920.66,5.85,0,481,5363,5251,5058,4946,4753,5307,5002,548,1540,5000,3180,5,1,10952635,539,-27.95,0.26,12,0.02,-176.00,18967.00,7470,20250115,-34.14,4500,20240805,9.33,7470,-34.14,20250115,4865,1.13,20250404,7470,-34.14,20250115,4500,9.33,20240805,1.62,Y,008250,5000,547 억,,641199,N,N,2602,N,00,N
20250404,160222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5140,160,2,3.21,551070965,110281,107.76,4980,5170,4865,6470,3490,4980,4996.99,5.61,0,26886,5306,5142,5056,4892,4806,5100,4850,548,1490,5000,3080,10,1,10952635,563,-29.20,0.27,12,1.01,-176.00,18967.00,7470,20250115,-31.19,4500,20240805,14.22,7470,-31.19,20250115,4865,5.65,20250404,7470,-31.19,20250115,4500,14.22,20240805,1.57,Y,008250,5000,547 억,,614365,N,N,2602,N,00,N
20250404,150223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5140,160,2,3.21,527659390,105720,103.31,4980,5140,4865,6470,3490,4980,4991.11,5.61,0,25982,5306,5142,5056,4892,4806,5100,4850,548,1490,5000,3080,10,1,10952635,563,-29.20,0.27,12,0.97,-176.00,18967.00,7470,20250115,-31.19,4500,20240805,14.22,7470,-31.19,20250115,4865,5.65,20250404,7470,-31.19,20250115,4500,14.22,20240805,1.57,Y,008250,5000,547 억,,614365,N,N,3301,N,00,N
20250404,140224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5060,80,2,1.61,502640130,100801,98.50,4980,5130,4865,6470,3490,4980,4986.47,5.61,0,23893,5306,5142,5056,4892,4806,5100,4850,548,1490,5000,3080,10,1,10952635,554,-28.75,0.27,12,0.92,-176.00,18967.00,7470,20250115,-32.26,4500,20240805,12.44,7470,-32.26,20250115,4865,4.01,20250404,7470,-32.26,20250115,4500,12.44,20240805,1.57,Y,008250,5000,547 억,,614365,N,N,3301,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 20250407 160222 57 100.00 KOSPI 종이·목재 N N N N N 4950 -190 5 -3.70 477820995 97234 88.17 4915 5120 4790 6680 3600 5140 4914.13 5.85 0 -8257 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 5 1 10952635 542 -28.12 0.26 12 0.89 -176.00 18967.00 7470 20250115 -33.73 4500 20240805 10.00 7470 -33.73 20250115 4790 3.34 20250407 7470 -33.73 20250115 4500 10.00 20240805 1.62 Y 008250 5000 547 억 641199 N N 156 N 00 N
3 20250407 150224 57 100.00 KOSPI 종이·목재 N N N N N 4955 -185 5 -3.60 464942475 94638 85.81 4915 5120 4790 6680 3600 5140 4912.85 5.85 0 -7403 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 5 1 10952635 543 -28.15 0.26 12 0.86 -176.00 18967.00 7470 20250115 -33.67 4500 20240805 10.11 7470 -33.67 20250115 4790 3.44 20250407 7470 -33.67 20250115 4500 10.11 20240805 1.62 Y 008250 5000 547 억 641199 N N 2602 N 00 N
4 20250407 140223 57 100.00 KOSPI 종이·목재 N N N N N 4990 -150 5 -2.92 443624695 90352 81.93 4915 5120 4790 6680 3600 5140 4909.96 5.85 0 -7486 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 5 1 10952635 547 -28.35 0.26 12 0.82 -176.00 18967.00 7470 20250115 -33.20 4500 20240805 10.89 7470 -33.20 20250115 4790 4.18 20250407 7470 -33.20 20250115 4500 10.89 20240805 1.62 Y 008250 5000 547 억 641199 N N 2602 N 00 N
5 20250407 130222 57 100.00 KOSPI 종이·목재 N N N N N 5030 -110 5 -2.14 399292120 81541 73.94 4915 5120 4790 6680 3600 5140 4896.83 5.85 0 -5911 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 10 1 10952635 551 -28.58 0.27 12 0.74 -176.00 18967.00 7470 20250115 -32.66 4500 20240805 11.78 7470 -32.66 20250115 4790 5.01 20250407 7470 -32.66 20250115 4500 11.78 20240805 1.62 Y 008250 5000 547 억 641199 N N 2602 N 00 N
6 20250407 120223 57 100.00 KOSPI 종이·목재 N N N N N 4955 -185 5 -3.60 348279285 71294 64.65 4915 5120 4790 6680 3600 5140 4885.11 5.85 0 -6036 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 5 1 10952635 543 -28.15 0.26 12 0.65 -176.00 18967.00 7470 20250115 -33.67 4500 20240805 10.11 7470 -33.67 20250115 4790 3.44 20250407 7470 -33.67 20250115 4500 10.11 20240805 1.62 Y 008250 5000 547 억 641199 N N 2602 N 00 N
7 20250407 110223 57 100.00 KOSPI 종이·목재 N N N N N 5010 -130 5 -2.53 267358285 55010 49.88 4915 5120 4790 6680 3600 5140 4860.18 5.85 0 -13581 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 10 1 10952635 549 -28.47 0.26 12 0.50 -176.00 18967.00 7470 20250115 -32.93 4500 20240805 11.33 7470 -32.93 20250115 4790 4.59 20250407 7470 -32.93 20250115 4500 11.33 20240805 1.62 Y 008250 5000 547 억 641199 N N 2602 N 00 N
8 20250407 100223 57 100.00 KOSPI 종이·목재 N N N N N 4875 -265 5 -5.16 215096470 44423 40.28 4915 5120 4790 6680 3600 5140 4842.01 5.85 0 -16196 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 5 1 10952635 534 -27.70 0.26 12 0.41 -176.00 18967.00 7470 20250115 -34.74 4500 20240805 8.33 7470 -34.74 20250115 4790 1.77 20250407 7470 -34.74 20250115 4500 8.33 20240805 1.62 Y 008250 5000 547 억 641199 N N 2602 N 00 N
9 20250407 090223 57 100.00 KOSPI 종이·목재 N N N N N 4920 -220 5 -4.28 12080225 2455 2.23 4915 5120 4915 6680 3600 5140 4920.66 5.85 0 481 5363 5251 5058 4946 4753 5307 5002 548 1540 5000 3180 5 1 10952635 539 -27.95 0.26 12 0.02 -176.00 18967.00 7470 20250115 -34.14 4500 20240805 9.33 7470 -34.14 20250115 4865 1.13 20250404 7470 -34.14 20250115 4500 9.33 20240805 1.62 Y 008250 5000 547 억 641199 N N 2602 N 00 N
10 20250404 160222 57 100.00 KOSPI 종이·목재 N N N N N 5140 160 2 3.21 551070965 110281 107.76 4980 5170 4865 6470 3490 4980 4996.99 5.61 0 26886 5306 5142 5056 4892 4806 5100 4850 548 1490 5000 3080 10 1 10952635 563 -29.20 0.27 12 1.01 -176.00 18967.00 7470 20250115 -31.19 4500 20240805 14.22 7470 -31.19 20250115 4865 5.65 20250404 7470 -31.19 20250115 4500 14.22 20240805 1.57 Y 008250 5000 547 억 614365 N N 2602 N 00 N
11 20250404 150223 57 100.00 KOSPI 종이·목재 N N N N N 5140 160 2 3.21 527659390 105720 103.31 4980 5140 4865 6470 3490 4980 4991.11 5.61 0 25982 5306 5142 5056 4892 4806 5100 4850 548 1490 5000 3080 10 1 10952635 563 -29.20 0.27 12 0.97 -176.00 18967.00 7470 20250115 -31.19 4500 20240805 14.22 7470 -31.19 20250115 4865 5.65 20250404 7470 -31.19 20250115 4500 14.22 20240805 1.57 Y 008250 5000 547 억 614365 N N 3301 N 00 N
12 20250404 140224 57 100.00 KOSPI 종이·목재 N N N N N 5060 80 2 1.61 502640130 100801 98.50 4980 5130 4865 6470 3490 4980 4986.47 5.61 0 23893 5306 5142 5056 4892 4806 5100 4850 548 1490 5000 3080 10 1 10952635 554 -28.75 0.27 12 0.92 -176.00 18967.00 7470 20250115 -32.26 4500 20240805 12.44 7470 -32.26 20250115 4865 4.01 20250404 7470 -32.26 20250115 4500 12.44 20240805 1.57 Y 008250 5000 547 억 614365 N N 3301 N 00 N