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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5280,-70,5,-1.31,172805595,32573,68.17,5400,5400,5260,6950,3750,5350,5305.26,4.40,0,5138,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,578,-10.33,0.29,12,0.30,-511.00,17981.00,7470,20250115,-29.32,4500,20240805,17.33,7470,-29.32,20250115,5010,5.39,20250228,7470,-29.32,20250115,4500,17.33,20240805,1.35,N,008250,5000,547 억,,481484,N,N,2,N,00,N
20250306,150227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5265,-85,5,-1.59,166045555,31293,65.49,5400,5400,5260,6950,3750,5350,5306.16,4.40,0,4823,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,577,-10.30,0.29,12,0.29,-511.00,17981.00,7470,20250115,-29.52,4500,20240805,17.00,7470,-29.52,20250115,5010,5.09,20250228,7470,-29.52,20250115,4500,17.00,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N
20250306,140227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5290,-60,5,-1.12,139861050,26328,55.10,5400,5400,5270,6950,3750,5350,5312.26,4.40,0,5088,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,579,-10.35,0.29,12,0.24,-511.00,17981.00,7470,20250115,-29.18,4500,20240805,17.56,7470,-29.18,20250115,5010,5.59,20250228,7470,-29.18,20250115,4500,17.56,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N
20250306,130226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5270,-80,5,-1.50,134739620,25358,53.07,5400,5400,5270,6950,3750,5350,5313.50,4.40,0,4432,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,577,-10.31,0.29,12,0.23,-511.00,17981.00,7470,20250115,-29.45,4500,20240805,17.11,7470,-29.45,20250115,5010,5.19,20250228,7470,-29.45,20250115,4500,17.11,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N
20250306,120227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5270,-80,5,-1.50,116518590,21908,45.85,5400,5400,5270,6950,3750,5350,5318.54,4.40,0,5257,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,577,-10.31,0.29,12,0.20,-511.00,17981.00,7470,20250115,-29.45,4500,20240805,17.11,7470,-29.45,20250115,5010,5.19,20250228,7470,-29.45,20250115,4500,17.11,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N
20250306,110226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5290,-60,5,-1.12,87700580,16472,34.47,5400,5400,5280,6950,3750,5350,5324.22,4.40,0,4317,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,579,-10.35,0.29,12,0.15,-511.00,17981.00,7470,20250115,-29.18,4500,20240805,17.56,7470,-29.18,20250115,5010,5.59,20250228,7470,-29.18,20250115,4500,17.56,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N
20250306,100227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5320,-30,5,-0.56,38985860,7279,15.23,5400,5400,5320,6950,3750,5350,5355.94,4.40,0,684,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,583,-10.41,0.30,12,0.07,-511.00,17981.00,7470,20250115,-28.78,4500,20240805,18.22,7470,-28.78,20250115,5010,6.19,20250228,7470,-28.78,20250115,4500,18.22,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N
20250306,090227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5370,20,2,0.37,7032320,1307,2.74,5400,5400,5330,6950,3750,5350,5380.50,4.40,0,-78,5630,5490,5350,5210,5070,5560,5280,548,1600,5000,3850,10,1,10952635,588,-10.51,0.30,12,0.01,-511.00,17981.00,7470,20250115,-28.11,4500,20240805,19.33,7470,-28.11,20250115,5010,7.19,20250228,7470,-28.11,20250115,4500,19.33,20240805,1.35,N,008250,5000,547 억,,481484,N,N,4,N,00,N
20250305,160225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5350,130,2,2.49,255650400,47707,104.89,5250,5490,5210,6780,3660,5220,5358.77,4.46,0,-6794,5406,5312,5176,5082,4946,5360,5130,548,1560,5000,3750,10,1,10952635,586,-10.47,0.30,12,0.44,-511.00,17981.00,7470,20250115,-28.38,4500,20240805,18.89,7470,-28.38,20250115,5010,6.79,20250228,7470,-28.38,20250115,4500,18.89,20240805,1.36,N,008250,5000,547 억,,488996,N,N,4,N,00,N
20250305,150226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5320,100,2,1.92,248191790,46311,101.82,5250,5490,5210,6780,3660,5220,5359.24,4.46,0,-6269,5406,5312,5176,5082,4946,5360,5130,548,1560,5000,3750,10,1,10952635,583,-10.41,0.30,12,0.42,-511.00,17981.00,7470,20250115,-28.78,4500,20240805,18.22,7470,-28.78,20250115,5010,6.19,20250228,7470,-28.78,20250115,4500,18.22,20240805,1.36,N,008250,5000,547 억,,488996,N,N,4,N,00,N
20250305,140224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5370,150,2,2.87,223699480,41702,91.68,5250,5490,5210,6780,3660,5220,5364.24,4.46,0,-7406,5406,5312,5176,5082,4946,5360,5130,548,1560,5000,3750,10,1,10952635,588,-10.51,0.30,12,0.38,-511.00,17981.00,7470,20250115,-28.11,4500,20240805,19.33,7470,-28.11,20250115,5010,7.19,20250228,7470,-28.11,20250115,4500,19.33,20240805,1.36,N,008250,5000,547 억,,488996,N,N,4,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 20250306 160227 57 100.00 KOSPI 종이·목재 N N N N N 5280 -70 5 -1.31 172805595 32573 68.17 5400 5400 5260 6950 3750 5350 5305.26 4.40 0 5138 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 578 -10.33 0.29 12 0.30 -511.00 17981.00 7470 20250115 -29.32 4500 20240805 17.33 7470 -29.32 20250115 5010 5.39 20250228 7470 -29.32 20250115 4500 17.33 20240805 1.35 N 008250 5000 547 억 481484 N N 2 N 00 N
3 20250306 150227 57 100.00 KOSPI 종이·목재 N N N N N 5265 -85 5 -1.59 166045555 31293 65.49 5400 5400 5260 6950 3750 5350 5306.16 4.40 0 4823 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 577 -10.30 0.29 12 0.29 -511.00 17981.00 7470 20250115 -29.52 4500 20240805 17.00 7470 -29.52 20250115 5010 5.09 20250228 7470 -29.52 20250115 4500 17.00 20240805 1.35 N 008250 5000 547 억 481484 N N 4 N 00 N
4 20250306 140227 57 100.00 KOSPI 종이·목재 N N N N N 5290 -60 5 -1.12 139861050 26328 55.10 5400 5400 5270 6950 3750 5350 5312.26 4.40 0 5088 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 579 -10.35 0.29 12 0.24 -511.00 17981.00 7470 20250115 -29.18 4500 20240805 17.56 7470 -29.18 20250115 5010 5.59 20250228 7470 -29.18 20250115 4500 17.56 20240805 1.35 N 008250 5000 547 억 481484 N N 4 N 00 N
5 20250306 130226 57 100.00 KOSPI 종이·목재 N N N N N 5270 -80 5 -1.50 134739620 25358 53.07 5400 5400 5270 6950 3750 5350 5313.50 4.40 0 4432 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 577 -10.31 0.29 12 0.23 -511.00 17981.00 7470 20250115 -29.45 4500 20240805 17.11 7470 -29.45 20250115 5010 5.19 20250228 7470 -29.45 20250115 4500 17.11 20240805 1.35 N 008250 5000 547 억 481484 N N 4 N 00 N
6 20250306 120227 57 100.00 KOSPI 종이·목재 N N N N N 5270 -80 5 -1.50 116518590 21908 45.85 5400 5400 5270 6950 3750 5350 5318.54 4.40 0 5257 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 577 -10.31 0.29 12 0.20 -511.00 17981.00 7470 20250115 -29.45 4500 20240805 17.11 7470 -29.45 20250115 5010 5.19 20250228 7470 -29.45 20250115 4500 17.11 20240805 1.35 N 008250 5000 547 억 481484 N N 4 N 00 N
7 20250306 110226 57 100.00 KOSPI 종이·목재 N N N N N 5290 -60 5 -1.12 87700580 16472 34.47 5400 5400 5280 6950 3750 5350 5324.22 4.40 0 4317 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 579 -10.35 0.29 12 0.15 -511.00 17981.00 7470 20250115 -29.18 4500 20240805 17.56 7470 -29.18 20250115 5010 5.59 20250228 7470 -29.18 20250115 4500 17.56 20240805 1.35 N 008250 5000 547 억 481484 N N 4 N 00 N
8 20250306 100227 57 100.00 KOSPI 종이·목재 N N N N N 5320 -30 5 -0.56 38985860 7279 15.23 5400 5400 5320 6950 3750 5350 5355.94 4.40 0 684 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 583 -10.41 0.30 12 0.07 -511.00 17981.00 7470 20250115 -28.78 4500 20240805 18.22 7470 -28.78 20250115 5010 6.19 20250228 7470 -28.78 20250115 4500 18.22 20240805 1.35 N 008250 5000 547 억 481484 N N 4 N 00 N
9 20250306 090227 57 100.00 KOSPI 종이·목재 N N N N N 5370 20 2 0.37 7032320 1307 2.74 5400 5400 5330 6950 3750 5350 5380.50 4.40 0 -78 5630 5490 5350 5210 5070 5560 5280 548 1600 5000 3850 10 1 10952635 588 -10.51 0.30 12 0.01 -511.00 17981.00 7470 20250115 -28.11 4500 20240805 19.33 7470 -28.11 20250115 5010 7.19 20250228 7470 -28.11 20250115 4500 19.33 20240805 1.35 N 008250 5000 547 억 481484 N N 4 N 00 N
10 20250305 160225 57 100.00 KOSPI 종이·목재 N N N N N 5350 130 2 2.49 255650400 47707 104.89 5250 5490 5210 6780 3660 5220 5358.77 4.46 0 -6794 5406 5312 5176 5082 4946 5360 5130 548 1560 5000 3750 10 1 10952635 586 -10.47 0.30 12 0.44 -511.00 17981.00 7470 20250115 -28.38 4500 20240805 18.89 7470 -28.38 20250115 5010 6.79 20250228 7470 -28.38 20250115 4500 18.89 20240805 1.36 N 008250 5000 547 억 488996 N N 4 N 00 N
11 20250305 150226 57 100.00 KOSPI 종이·목재 N N N N N 5320 100 2 1.92 248191790 46311 101.82 5250 5490 5210 6780 3660 5220 5359.24 4.46 0 -6269 5406 5312 5176 5082 4946 5360 5130 548 1560 5000 3750 10 1 10952635 583 -10.41 0.30 12 0.42 -511.00 17981.00 7470 20250115 -28.78 4500 20240805 18.22 7470 -28.78 20250115 5010 6.19 20250228 7470 -28.78 20250115 4500 18.22 20240805 1.36 N 008250 5000 547 억 488996 N N 4 N 00 N
12 20250305 140224 57 100.00 KOSPI 종이·목재 N N N N N 5370 150 2 2.87 223699480 41702 91.68 5250 5490 5210 6780 3660 5220 5364.24 4.46 0 -7406 5406 5312 5176 5082 4946 5360 5130 548 1560 5000 3750 10 1 10952635 588 -10.51 0.30 12 0.38 -511.00 17981.00 7470 20250115 -28.11 4500 20240805 19.33 7470 -28.11 20250115 5010 7.19 20250228 7470 -28.11 20250115 4500 19.33 20240805 1.36 N 008250 5000 547 억 488996 N N 4 N 00 N