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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008250/price/prices-20250501.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
20250512,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5650,130,2,2.36,193562645,34259,228.61,5450,5720,5450,7170,3870,5520,5649.98,7.70,0,7405,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,619,-32.10,0.30,12,0.31,-176.00,18967.00,7470,20250115,-24.36,4500,20240805,25.56,7470,-24.36,20250115,4790,17.95,20250407,7470,-24.36,20250115,4500,25.56,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,153,N,00,N
20250512,150225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5640,120,2,2.17,190642585,33742,225.16,5450,5720,5450,7170,3870,5520,5650.01,7.70,0,7379,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,618,-32.05,0.30,12,0.31,-176.00,18967.00,7470,20250115,-24.50,4500,20240805,25.33,7470,-24.50,20250115,4790,17.75,20250407,7470,-24.50,20250115,4500,25.33,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
20250512,140225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5710,190,2,3.44,174172035,30835,205.76,5450,5720,5450,7170,3870,5520,5648.52,7.70,0,9472,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,625,-32.44,0.30,12,0.28,-176.00,18967.00,7470,20250115,-23.56,4500,20240805,26.89,7470,-23.56,20250115,4790,19.21,20250407,7470,-23.56,20250115,4500,26.89,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
20250512,130224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5700,180,2,3.26,143960365,25518,170.28,5450,5720,5450,7170,3870,5520,5641.52,7.70,0,8850,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,624,-32.39,0.30,12,0.23,-176.00,18967.00,7470,20250115,-23.69,4500,20240805,26.67,7470,-23.69,20250115,4790,19.00,20250407,7470,-23.69,20250115,4500,26.67,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
20250512,120225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5670,150,2,2.72,130466405,23138,154.40,5450,5720,5450,7170,3870,5520,5638.62,7.70,0,7205,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,621,-32.22,0.30,12,0.21,-176.00,18967.00,7470,20250115,-24.10,4500,20240805,26.00,7470,-24.10,20250115,4790,18.37,20250407,7470,-24.10,20250115,4500,26.00,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
20250512,110225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5720,200,2,3.62,103646035,18423,122.93,5450,5720,5450,7170,3870,5520,5625.90,7.70,0,6643,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,626,-32.50,0.30,12,0.17,-176.00,18967.00,7470,20250115,-23.43,4500,20240805,27.11,7470,-23.43,20250115,4790,19.42,20250407,7470,-23.43,20250115,4500,27.11,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
20250512,100224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5630,110,2,1.99,56765125,10177,67.91,5450,5720,5450,7170,3870,5520,5577.79,7.70,0,1813,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,617,-31.99,0.30,12,0.09,-176.00,18967.00,7470,20250115,-24.63,4500,20240805,25.11,7470,-24.63,20250115,4790,17.54,20250407,7470,-24.63,20250115,4500,25.11,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
20250512,090225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5550,30,2,0.54,5991750,1093,7.29,5450,5550,5450,7170,3870,5520,5481.93,7.70,0,211,5753,5636,5573,5456,5393,5605,5425,548,1650,5000,3420,10,1,10952635,608,-31.53,0.29,12,0.01,-176.00,18967.00,7470,20250115,-25.70,4500,20240805,23.33,7470,-25.70,20250115,4790,15.87,20250407,7470,-25.70,20250115,4500,23.33,20240805,1.31,Y,008250,5000,547 억,,843265,N,N,13,N,00,N
20250509,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5520,-130,5,-2.30,83218850,14972,79.26,5680,5690,5510,7340,3960,5650,5558.31,7.70,0,-1458,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,605,-31.36,0.29,12,0.14,-176.00,18967.00,7470,20250115,-26.10,4500,20240805,22.67,7470,-26.10,20250115,4790,15.24,20250407,7470,-26.10,20250115,4500,22.67,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,13,N,00,N
20250509,150224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5520,-130,5,-2.30,75540530,13581,71.90,5680,5690,5510,7340,3960,5650,5562.22,7.70,0,-1323,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,605,-31.36,0.29,12,0.12,-176.00,18967.00,7470,20250115,-26.10,4500,20240805,22.67,7470,-26.10,20250115,4790,15.24,20250407,7470,-26.10,20250115,4500,22.67,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,N,00,N
20250509,140223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5550,-100,5,-1.77,65793730,11818,62.57,5680,5690,5510,7340,3960,5650,5567.25,7.70,0,-414,5876,5762,5696,5582,5516,5730,5550,548,1690,5000,3500,10,1,10952635,608,-31.53,0.29,12,0.11,-176.00,18967.00,7470,20250115,-25.70,4500,20240805,23.33,7470,-25.70,20250115,4790,15.87,20250407,7470,-25.70,20250115,4500,23.33,20240805,1.34,Y,008250,5000,547 억,,842940,N,N,1099,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 20250512 160223 57 100.00 KOSPI 종이·목재 N N N N N 5650 130 2 2.36 193562645 34259 228.61 5450 5720 5450 7170 3870 5520 5649.98 7.70 0 7405 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 619 -32.10 0.30 12 0.31 -176.00 18967.00 7470 20250115 -24.36 4500 20240805 25.56 7470 -24.36 20250115 4790 17.95 20250407 7470 -24.36 20250115 4500 25.56 20240805 1.31 Y 008250 5000 547 억 843265 N N 153 N 00 N
3 20250512 150225 57 100.00 KOSPI 종이·목재 N N N N N 5640 120 2 2.17 190642585 33742 225.16 5450 5720 5450 7170 3870 5520 5650.01 7.70 0 7379 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 618 -32.05 0.30 12 0.31 -176.00 18967.00 7470 20250115 -24.50 4500 20240805 25.33 7470 -24.50 20250115 4790 17.75 20250407 7470 -24.50 20250115 4500 25.33 20240805 1.31 Y 008250 5000 547 억 843265 N N 13 N 00 N
4 20250512 140225 57 100.00 KOSPI 종이·목재 N N N N N 5710 190 2 3.44 174172035 30835 205.76 5450 5720 5450 7170 3870 5520 5648.52 7.70 0 9472 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 625 -32.44 0.30 12 0.28 -176.00 18967.00 7470 20250115 -23.56 4500 20240805 26.89 7470 -23.56 20250115 4790 19.21 20250407 7470 -23.56 20250115 4500 26.89 20240805 1.31 Y 008250 5000 547 억 843265 N N 13 N 00 N
5 20250512 130224 57 100.00 KOSPI 종이·목재 N N N N N 5700 180 2 3.26 143960365 25518 170.28 5450 5720 5450 7170 3870 5520 5641.52 7.70 0 8850 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 624 -32.39 0.30 12 0.23 -176.00 18967.00 7470 20250115 -23.69 4500 20240805 26.67 7470 -23.69 20250115 4790 19.00 20250407 7470 -23.69 20250115 4500 26.67 20240805 1.31 Y 008250 5000 547 억 843265 N N 13 N 00 N
6 20250512 120225 57 100.00 KOSPI 종이·목재 N N N N N 5670 150 2 2.72 130466405 23138 154.40 5450 5720 5450 7170 3870 5520 5638.62 7.70 0 7205 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 621 -32.22 0.30 12 0.21 -176.00 18967.00 7470 20250115 -24.10 4500 20240805 26.00 7470 -24.10 20250115 4790 18.37 20250407 7470 -24.10 20250115 4500 26.00 20240805 1.31 Y 008250 5000 547 억 843265 N N 13 N 00 N
7 20250512 110225 57 100.00 KOSPI 종이·목재 N N N N N 5720 200 2 3.62 103646035 18423 122.93 5450 5720 5450 7170 3870 5520 5625.90 7.70 0 6643 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 626 -32.50 0.30 12 0.17 -176.00 18967.00 7470 20250115 -23.43 4500 20240805 27.11 7470 -23.43 20250115 4790 19.42 20250407 7470 -23.43 20250115 4500 27.11 20240805 1.31 Y 008250 5000 547 억 843265 N N 13 N 00 N
8 20250512 100224 57 100.00 KOSPI 종이·목재 N N N N N 5630 110 2 1.99 56765125 10177 67.91 5450 5720 5450 7170 3870 5520 5577.79 7.70 0 1813 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 617 -31.99 0.30 12 0.09 -176.00 18967.00 7470 20250115 -24.63 4500 20240805 25.11 7470 -24.63 20250115 4790 17.54 20250407 7470 -24.63 20250115 4500 25.11 20240805 1.31 Y 008250 5000 547 억 843265 N N 13 N 00 N
9 20250512 090225 57 100.00 KOSPI 종이·목재 N N N N N 5550 30 2 0.54 5991750 1093 7.29 5450 5550 5450 7170 3870 5520 5481.93 7.70 0 211 5753 5636 5573 5456 5393 5605 5425 548 1650 5000 3420 10 1 10952635 608 -31.53 0.29 12 0.01 -176.00 18967.00 7470 20250115 -25.70 4500 20240805 23.33 7470 -25.70 20250115 4790 15.87 20250407 7470 -25.70 20250115 4500 23.33 20240805 1.31 Y 008250 5000 547 억 843265 N N 13 N 00 N
10 20250509 160223 57 100.00 KOSPI 종이·목재 N N N N N 5520 -130 5 -2.30 83218850 14972 79.26 5680 5690 5510 7340 3960 5650 5558.31 7.70 0 -1458 5876 5762 5696 5582 5516 5730 5550 548 1690 5000 3500 10 1 10952635 605 -31.36 0.29 12 0.14 -176.00 18967.00 7470 20250115 -26.10 4500 20240805 22.67 7470 -26.10 20250115 4790 15.24 20250407 7470 -26.10 20250115 4500 22.67 20240805 1.34 Y 008250 5000 547 억 842940 N N 13 N 00 N
11 20250509 150224 57 100.00 KOSPI 종이·목재 N N N N N 5520 -130 5 -2.30 75540530 13581 71.90 5680 5690 5510 7340 3960 5650 5562.22 7.70 0 -1323 5876 5762 5696 5582 5516 5730 5550 548 1690 5000 3500 10 1 10952635 605 -31.36 0.29 12 0.12 -176.00 18967.00 7470 20250115 -26.10 4500 20240805 22.67 7470 -26.10 20250115 4790 15.24 20250407 7470 -26.10 20250115 4500 22.67 20240805 1.34 Y 008250 5000 547 억 842940 N N 1099 N 00 N
12 20250509 140223 57 100.00 KOSPI 종이·목재 N N N N N 5550 -100 5 -1.77 65793730 11818 62.57 5680 5690 5510 7340 3960 5650 5567.25 7.70 0 -414 5876 5762 5696 5582 5516 5730 5550 548 1690 5000 3500 10 1 10952635 608 -31.53 0.29 12 0.11 -176.00 18967.00 7470 20250115 -25.70 4500 20240805 23.33 7470 -25.70 20250115 4790 15.87 20250407 7470 -25.70 20250115 4500 23.33 20240805 1.34 Y 008250 5000 547 억 842940 N N 1099 N 00 N