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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5310,-20,5,-0.38,173343810,32690,92.41,5330,5370,5250,6920,3740,5330,5302.66,6.69,0,10999,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,582,-30.17,0.28,12,0.30,-176.00,18967.00,7470,20250115,-28.92,4500,20240805,18.00,7470,-28.92,20250115,4790,10.86,20250407,7470,-28.92,20250115,4500,18.00,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,465,N,00,N
20250414,150228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5290,-40,5,-0.75,167699670,31624,89.39,5330,5370,5250,6920,3740,5330,5302.92,6.69,0,10795,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,579,-30.06,0.28,12,0.29,-176.00,18967.00,7470,20250115,-29.18,4500,20240805,17.56,7470,-29.18,20250115,4790,10.44,20250407,7470,-29.18,20250115,4500,17.56,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,2766,N,00,N
20250414,140227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5310,-20,5,-0.38,157972430,29793,84.22,5330,5370,5250,6920,3740,5330,5302.33,6.69,0,10332,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,582,-30.17,0.28,12,0.27,-176.00,18967.00,7470,20250115,-28.92,4500,20240805,18.00,7470,-28.92,20250115,4790,10.86,20250407,7470,-28.92,20250115,4500,18.00,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,2766,N,00,N
20250414,130227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5300,-30,5,-0.56,135754310,25590,72.34,5330,5370,5260,6920,3740,5330,5304.97,6.69,0,8865,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,580,-30.11,0.28,12,0.23,-176.00,18967.00,7470,20250115,-29.05,4500,20240805,17.78,7470,-29.05,20250115,4790,10.65,20250407,7470,-29.05,20250115,4500,17.78,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,2766,N,00,N
20250414,120228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5300,-30,5,-0.56,135347110,25513,72.12,5330,5370,5260,6920,3740,5330,5305.03,6.69,0,8820,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,580,-30.11,0.28,12,0.23,-176.00,18967.00,7470,20250115,-29.05,4500,20240805,17.78,7470,-29.05,20250115,4790,10.65,20250407,7470,-29.05,20250115,4500,17.78,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,2766,N,00,N
20250414,110226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5310,-20,5,-0.38,100901800,18981,53.66,5330,5370,5290,6920,3740,5330,5315.94,6.69,0,8376,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,582,-30.17,0.28,12,0.17,-176.00,18967.00,7470,20250115,-28.92,4500,20240805,18.00,7470,-28.92,20250115,4790,10.86,20250407,7470,-28.92,20250115,4500,18.00,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,2766,N,00,N
20250414,100227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5300,-30,5,-0.56,63189370,11870,33.55,5330,5370,5300,6920,3740,5330,5323.45,6.69,0,4203,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,580,-30.11,0.28,12,0.11,-176.00,18967.00,7470,20250115,-29.05,4500,20240805,17.78,7470,-29.05,20250115,4790,10.65,20250407,7470,-29.05,20250115,4500,17.78,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,2766,N,00,N
20250414,090227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5330,0,3,0.00,2840890,533,1.51,5330,5330,5330,6920,3740,5330,5330.00,6.69,0,0,5530,5430,5260,5160,4990,5480,5210,548,1590,5000,3300,10,1,10952635,584,-30.28,0.28,12,0.00,-176.00,18967.00,7470,20250115,-28.65,4500,20240805,18.44,7470,-28.65,20250115,4790,11.27,20250407,7470,-28.65,20250115,4500,18.44,20240805,1.39,Y,008250,5000,547 억,,732444,N,N,2766,N,00,N
20250411,160225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5330,130,2,2.50,184379295,35242,28.94,5200,5360,5090,6760,3640,5200,5231.81,6.67,0,2673,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,584,-30.28,0.28,12,0.32,-176.00,18967.00,7470,20250115,-28.65,4500,20240805,18.44,7470,-28.65,20250115,4790,11.27,20250407,7470,-28.65,20250115,4500,18.44,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,2766,N,00,N
20250411,150227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5260,60,2,1.15,137694145,26474,21.74,5200,5320,5090,6760,3640,5200,5201.11,6.67,0,4278,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,576,-29.89,0.28,12,0.24,-176.00,18967.00,7470,20250115,-29.59,4500,20240805,16.89,7470,-29.59,20250115,4790,9.81,20250407,7470,-29.59,20250115,4500,16.89,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250411,140227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5310,110,2,2.12,122812825,23663,19.43,5200,5320,5090,6760,3640,5200,5190.07,6.67,0,3887,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,582,-30.17,0.28,12,0.22,-176.00,18967.00,7470,20250115,-28.92,4500,20240805,18.00,7470,-28.92,20250115,4790,10.86,20250407,7470,-28.92,20250115,4500,18.00,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,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 20250414 160226 57 100.00 KOSPI 종이·목재 N N N N N 5310 -20 5 -0.38 173343810 32690 92.41 5330 5370 5250 6920 3740 5330 5302.66 6.69 0 10999 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 582 -30.17 0.28 12 0.30 -176.00 18967.00 7470 20250115 -28.92 4500 20240805 18.00 7470 -28.92 20250115 4790 10.86 20250407 7470 -28.92 20250115 4500 18.00 20240805 1.39 Y 008250 5000 547 억 732444 N N 465 N 00 N
3 20250414 150228 57 100.00 KOSPI 종이·목재 N N N N N 5290 -40 5 -0.75 167699670 31624 89.39 5330 5370 5250 6920 3740 5330 5302.92 6.69 0 10795 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 579 -30.06 0.28 12 0.29 -176.00 18967.00 7470 20250115 -29.18 4500 20240805 17.56 7470 -29.18 20250115 4790 10.44 20250407 7470 -29.18 20250115 4500 17.56 20240805 1.39 Y 008250 5000 547 억 732444 N N 2766 N 00 N
4 20250414 140227 57 100.00 KOSPI 종이·목재 N N N N N 5310 -20 5 -0.38 157972430 29793 84.22 5330 5370 5250 6920 3740 5330 5302.33 6.69 0 10332 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 582 -30.17 0.28 12 0.27 -176.00 18967.00 7470 20250115 -28.92 4500 20240805 18.00 7470 -28.92 20250115 4790 10.86 20250407 7470 -28.92 20250115 4500 18.00 20240805 1.39 Y 008250 5000 547 억 732444 N N 2766 N 00 N
5 20250414 130227 57 100.00 KOSPI 종이·목재 N N N N N 5300 -30 5 -0.56 135754310 25590 72.34 5330 5370 5260 6920 3740 5330 5304.97 6.69 0 8865 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 580 -30.11 0.28 12 0.23 -176.00 18967.00 7470 20250115 -29.05 4500 20240805 17.78 7470 -29.05 20250115 4790 10.65 20250407 7470 -29.05 20250115 4500 17.78 20240805 1.39 Y 008250 5000 547 억 732444 N N 2766 N 00 N
6 20250414 120228 57 100.00 KOSPI 종이·목재 N N N N N 5300 -30 5 -0.56 135347110 25513 72.12 5330 5370 5260 6920 3740 5330 5305.03 6.69 0 8820 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 580 -30.11 0.28 12 0.23 -176.00 18967.00 7470 20250115 -29.05 4500 20240805 17.78 7470 -29.05 20250115 4790 10.65 20250407 7470 -29.05 20250115 4500 17.78 20240805 1.39 Y 008250 5000 547 억 732444 N N 2766 N 00 N
7 20250414 110226 57 100.00 KOSPI 종이·목재 N N N N N 5310 -20 5 -0.38 100901800 18981 53.66 5330 5370 5290 6920 3740 5330 5315.94 6.69 0 8376 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 582 -30.17 0.28 12 0.17 -176.00 18967.00 7470 20250115 -28.92 4500 20240805 18.00 7470 -28.92 20250115 4790 10.86 20250407 7470 -28.92 20250115 4500 18.00 20240805 1.39 Y 008250 5000 547 억 732444 N N 2766 N 00 N
8 20250414 100227 57 100.00 KOSPI 종이·목재 N N N N N 5300 -30 5 -0.56 63189370 11870 33.55 5330 5370 5300 6920 3740 5330 5323.45 6.69 0 4203 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 580 -30.11 0.28 12 0.11 -176.00 18967.00 7470 20250115 -29.05 4500 20240805 17.78 7470 -29.05 20250115 4790 10.65 20250407 7470 -29.05 20250115 4500 17.78 20240805 1.39 Y 008250 5000 547 억 732444 N N 2766 N 00 N
9 20250414 090227 57 100.00 KOSPI 종이·목재 N N N N N 5330 0 3 0.00 2840890 533 1.51 5330 5330 5330 6920 3740 5330 5330.00 6.69 0 0 5530 5430 5260 5160 4990 5480 5210 548 1590 5000 3300 10 1 10952635 584 -30.28 0.28 12 0.00 -176.00 18967.00 7470 20250115 -28.65 4500 20240805 18.44 7470 -28.65 20250115 4790 11.27 20250407 7470 -28.65 20250115 4500 18.44 20240805 1.39 Y 008250 5000 547 억 732444 N N 2766 N 00 N
10 20250411 160225 57 100.00 KOSPI 종이·목재 N N N N N 5330 130 2 2.50 184379295 35242 28.94 5200 5360 5090 6760 3640 5200 5231.81 6.67 0 2673 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 584 -30.28 0.28 12 0.32 -176.00 18967.00 7470 20250115 -28.65 4500 20240805 18.44 7470 -28.65 20250115 4790 11.27 20250407 7470 -28.65 20250115 4500 18.44 20240805 1.40 Y 008250 5000 547 억 730094 N N 2766 N 00 N
11 20250411 150227 57 100.00 KOSPI 종이·목재 N N N N N 5260 60 2 1.15 137694145 26474 21.74 5200 5320 5090 6760 3640 5200 5201.11 6.67 0 4278 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 576 -29.89 0.28 12 0.24 -176.00 18967.00 7470 20250115 -29.59 4500 20240805 16.89 7470 -29.59 20250115 4790 9.81 20250407 7470 -29.59 20250115 4500 16.89 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
12 20250411 140227 57 100.00 KOSPI 종이·목재 N N N N N 5310 110 2 2.12 122812825 23663 19.43 5200 5320 5090 6760 3640 5200 5190.07 6.67 0 3887 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 582 -30.17 0.28 12 0.22 -176.00 18967.00 7470 20250115 -28.92 4500 20240805 18.00 7470 -28.92 20250115 4790 10.86 20250407 7470 -28.92 20250115 4500 18.00 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N