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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5440,-10,5,-0.18,174889200,32105,46.48,5500,5510,5400,7080,3820,5450,5447.41,4.51,0,-8656,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,596,-10.65,0.30,12,0.29,-511.00,17981.00,7470,20250115,-27.18,4500,20240805,20.89,7470,-27.18,20250115,5100,6.67,20250102,7470,-27.18,20250115,4500,20.89,20240805,1.42,N,008250,5000,547 억,,493807,N,N,5,N,00,N
20250221,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5450,0,3,0.00,161381070,29623,42.89,5500,5510,5400,7080,3820,5450,5447.83,4.51,0,-7934,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,597,-10.67,0.30,12,0.27,-511.00,17981.00,7470,20250115,-27.04,4500,20240805,21.11,7470,-27.04,20250115,5100,6.86,20250102,7470,-27.04,20250115,4500,21.11,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N
20250221,140234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5470,20,2,0.37,136620760,25097,36.34,5500,5510,5400,7080,3820,5450,5443.71,4.51,0,-5478,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,599,-10.70,0.30,12,0.23,-511.00,17981.00,7470,20250115,-26.77,4500,20240805,21.56,7470,-26.77,20250115,5100,7.25,20250102,7470,-26.77,20250115,4500,21.56,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N
20250221,130234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5470,20,2,0.37,115131940,21180,30.66,5500,5510,5400,7080,3820,5450,5435.88,4.51,0,-4076,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,599,-10.70,0.30,12,0.19,-511.00,17981.00,7470,20250115,-26.77,4500,20240805,21.56,7470,-26.77,20250115,5100,7.25,20250102,7470,-26.77,20250115,4500,21.56,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N
20250221,120235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5450,0,3,0.00,113792780,20935,30.31,5500,5510,5400,7080,3820,5450,5435.53,4.51,0,-4104,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,597,-10.67,0.30,12,0.19,-511.00,17981.00,7470,20250115,-27.04,4500,20240805,21.11,7470,-27.04,20250115,5100,6.86,20250102,7470,-27.04,20250115,4500,21.11,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N
20250221,110234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5440,-10,5,-0.18,97939220,18028,26.10,5500,5510,5400,7080,3820,5450,5432.62,4.51,0,-3377,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,596,-10.65,0.30,12,0.16,-511.00,17981.00,7470,20250115,-27.18,4500,20240805,20.89,7470,-27.18,20250115,5100,6.67,20250102,7470,-27.18,20250115,4500,20.89,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N
20250221,100234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5440,-10,5,-0.18,85225870,15685,22.71,5500,5510,5400,7080,3820,5450,5433.59,4.51,0,-2983,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,596,-10.65,0.30,12,0.14,-511.00,17981.00,7470,20250115,-27.18,4500,20240805,20.89,7470,-27.18,20250115,5100,6.67,20250102,7470,-27.18,20250115,4500,20.89,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N
20250221,090234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5460,10,2,0.18,7401720,1348,1.95,5500,5510,5460,7080,3820,5450,5490.89,4.51,0,-358,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,598,-10.68,0.30,12,0.01,-511.00,17981.00,7470,20250115,-26.91,4500,20240805,21.33,7470,-26.91,20250115,5100,7.06,20250102,7470,-26.91,20250115,4500,21.33,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N
20250220,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5450,-50,5,-0.91,376623400,68796,151.52,5500,5620,5400,7150,3850,5500,5474.50,4.48,0,6178,5566,5532,5476,5442,5386,5550,5460,548,1650,5000,3960,10,1,10952635,597,-10.67,0.30,12,0.63,-511.00,17981.00,7470,20250115,-27.04,4500,20240805,21.11,7470,-27.04,20250115,5100,6.86,20250102,7470,-27.04,20250115,4500,21.11,20240805,1.39,N,008250,5000,547 억,,490631,N,N,4,N,00,N
20250220,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5470,-30,5,-0.55,358547380,65483,144.22,5500,5620,5400,7150,3850,5500,5475.43,4.48,0,6559,5566,5532,5476,5442,5386,5550,5460,548,1650,5000,3960,10,1,10952635,599,-10.70,0.30,12,0.60,-511.00,17981.00,7470,20250115,-26.77,4500,20240805,21.56,7470,-26.77,20250115,5100,7.25,20250102,7470,-26.77,20250115,4500,21.56,20240805,1.39,N,008250,5000,547 억,,490631,N,N,10,N,00,N
20250220,140234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5460,-40,5,-0.73,166552140,30618,67.43,5500,5530,5400,7150,3850,5500,5439.68,4.48,0,-6166,5566,5532,5476,5442,5386,5550,5460,548,1650,5000,3960,10,1,10952635,598,-10.68,0.30,12,0.28,-511.00,17981.00,7470,20250115,-26.91,4500,20240805,21.33,7470,-26.91,20250115,5100,7.06,20250102,7470,-26.91,20250115,4500,21.33,20240805,1.39,N,008250,5000,547 억,,490631,N,N,10,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 20250221 160234 57 100.00 KOSPI 종이·목재 N N N N N 5440 -10 5 -0.18 174889200 32105 46.48 5500 5510 5400 7080 3820 5450 5447.41 4.51 0 -8656 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 596 -10.65 0.30 12 0.29 -511.00 17981.00 7470 20250115 -27.18 4500 20240805 20.89 7470 -27.18 20250115 5100 6.67 20250102 7470 -27.18 20250115 4500 20.89 20240805 1.42 N 008250 5000 547 억 493807 N N 5 N 00 N
3 20250221 150235 57 100.00 KOSPI 종이·목재 N N N N N 5450 0 3 0.00 161381070 29623 42.89 5500 5510 5400 7080 3820 5450 5447.83 4.51 0 -7934 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 597 -10.67 0.30 12 0.27 -511.00 17981.00 7470 20250115 -27.04 4500 20240805 21.11 7470 -27.04 20250115 5100 6.86 20250102 7470 -27.04 20250115 4500 21.11 20240805 1.42 N 008250 5000 547 억 493807 N N 4 N 00 N
4 20250221 140234 57 100.00 KOSPI 종이·목재 N N N N N 5470 20 2 0.37 136620760 25097 36.34 5500 5510 5400 7080 3820 5450 5443.71 4.51 0 -5478 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 599 -10.70 0.30 12 0.23 -511.00 17981.00 7470 20250115 -26.77 4500 20240805 21.56 7470 -26.77 20250115 5100 7.25 20250102 7470 -26.77 20250115 4500 21.56 20240805 1.42 N 008250 5000 547 억 493807 N N 4 N 00 N
5 20250221 130234 57 100.00 KOSPI 종이·목재 N N N N N 5470 20 2 0.37 115131940 21180 30.66 5500 5510 5400 7080 3820 5450 5435.88 4.51 0 -4076 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 599 -10.70 0.30 12 0.19 -511.00 17981.00 7470 20250115 -26.77 4500 20240805 21.56 7470 -26.77 20250115 5100 7.25 20250102 7470 -26.77 20250115 4500 21.56 20240805 1.42 N 008250 5000 547 억 493807 N N 4 N 00 N
6 20250221 120235 57 100.00 KOSPI 종이·목재 N N N N N 5450 0 3 0.00 113792780 20935 30.31 5500 5510 5400 7080 3820 5450 5435.53 4.51 0 -4104 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 597 -10.67 0.30 12 0.19 -511.00 17981.00 7470 20250115 -27.04 4500 20240805 21.11 7470 -27.04 20250115 5100 6.86 20250102 7470 -27.04 20250115 4500 21.11 20240805 1.42 N 008250 5000 547 억 493807 N N 4 N 00 N
7 20250221 110234 57 100.00 KOSPI 종이·목재 N N N N N 5440 -10 5 -0.18 97939220 18028 26.10 5500 5510 5400 7080 3820 5450 5432.62 4.51 0 -3377 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 596 -10.65 0.30 12 0.16 -511.00 17981.00 7470 20250115 -27.18 4500 20240805 20.89 7470 -27.18 20250115 5100 6.67 20250102 7470 -27.18 20250115 4500 20.89 20240805 1.42 N 008250 5000 547 억 493807 N N 4 N 00 N
8 20250221 100234 57 100.00 KOSPI 종이·목재 N N N N N 5440 -10 5 -0.18 85225870 15685 22.71 5500 5510 5400 7080 3820 5450 5433.59 4.51 0 -2983 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 596 -10.65 0.30 12 0.14 -511.00 17981.00 7470 20250115 -27.18 4500 20240805 20.89 7470 -27.18 20250115 5100 6.67 20250102 7470 -27.18 20250115 4500 20.89 20240805 1.42 N 008250 5000 547 억 493807 N N 4 N 00 N
9 20250221 090234 57 100.00 KOSPI 종이·목재 N N N N N 5460 10 2 0.18 7401720 1348 1.95 5500 5510 5460 7080 3820 5450 5490.89 4.51 0 -358 5710 5580 5490 5360 5270 5535 5315 548 1630 5000 3920 10 1 10952635 598 -10.68 0.30 12 0.01 -511.00 17981.00 7470 20250115 -26.91 4500 20240805 21.33 7470 -26.91 20250115 5100 7.06 20250102 7470 -26.91 20250115 4500 21.33 20240805 1.42 N 008250 5000 547 억 493807 N N 4 N 00 N
10 20250220 160234 57 100.00 KOSPI 종이·목재 N N N N N 5450 -50 5 -0.91 376623400 68796 151.52 5500 5620 5400 7150 3850 5500 5474.50 4.48 0 6178 5566 5532 5476 5442 5386 5550 5460 548 1650 5000 3960 10 1 10952635 597 -10.67 0.30 12 0.63 -511.00 17981.00 7470 20250115 -27.04 4500 20240805 21.11 7470 -27.04 20250115 5100 6.86 20250102 7470 -27.04 20250115 4500 21.11 20240805 1.39 N 008250 5000 547 억 490631 N N 4 N 00 N
11 20250220 150233 57 100.00 KOSPI 종이·목재 N N N N N 5470 -30 5 -0.55 358547380 65483 144.22 5500 5620 5400 7150 3850 5500 5475.43 4.48 0 6559 5566 5532 5476 5442 5386 5550 5460 548 1650 5000 3960 10 1 10952635 599 -10.70 0.30 12 0.60 -511.00 17981.00 7470 20250115 -26.77 4500 20240805 21.56 7470 -26.77 20250115 5100 7.25 20250102 7470 -26.77 20250115 4500 21.56 20240805 1.39 N 008250 5000 547 억 490631 N N 10 N 00 N
12 20250220 140234 57 100.00 KOSPI 종이·목재 N N N N N 5460 -40 5 -0.73 166552140 30618 67.43 5500 5530 5400 7150 3850 5500 5439.68 4.48 0 -6166 5566 5532 5476 5442 5386 5550 5460 548 1650 5000 3960 10 1 10952635 598 -10.68 0.30 12 0.28 -511.00 17981.00 7470 20250115 -26.91 4500 20240805 21.33 7470 -26.91 20250115 5100 7.06 20250102 7470 -26.91 20250115 4500 21.33 20240805 1.39 N 008250 5000 547 억 490631 N N 10 N 00 N