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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5040,-80,5,-1.56,144928660,28580,85.11,5130,5140,5040,6650,3590,5120,5071.17,4.68,0,-3742,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,552,-9.86,0.28,12,0.26,-511.00,17981.00,7470,20250115,-32.53,4500,20240805,12.00,7470,-32.53,20250115,5010,0.60,20250228,7470,-32.53,20250115,4500,12.00,20240805,1.32,N,008250,5000,547 억,,512808,N,N,30,N,00,N
20250313,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5060,-60,5,-1.17,119232800,23502,69.98,5130,5140,5050,6650,3590,5120,5073.30,4.68,0,-2904,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,554,-9.90,0.28,12,0.21,-511.00,17981.00,7470,20250115,-32.26,4500,20240805,12.44,7470,-32.26,20250115,5010,1.00,20250228,7470,-32.26,20250115,4500,12.44,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N
20250313,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-40,5,-0.78,93576240,18431,54.88,5130,5140,5050,6650,3590,5120,5077.11,4.68,0,-406,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,556,-9.94,0.28,12,0.17,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N
20250313,130231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-40,5,-0.78,81539810,16059,47.82,5130,5140,5050,6650,3590,5120,5077.51,4.68,0,-1116,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,556,-9.94,0.28,12,0.15,-511.00,17981.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,5010,1.40,20250228,7470,-31.99,20250115,4500,12.89,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N
20250313,120230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5100,-20,5,-0.39,73235120,14425,42.95,5130,5140,5050,6650,3590,5120,5076.96,4.68,0,-466,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,559,-9.98,0.28,12,0.13,-511.00,17981.00,7470,20250115,-31.73,4500,20240805,13.33,7470,-31.73,20250115,5010,1.80,20250228,7470,-31.73,20250115,4500,13.33,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N
20250313,110231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5100,-20,5,-0.39,51162730,10089,30.04,5130,5140,5050,6650,3590,5120,5071.14,4.68,0,401,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,559,-9.98,0.28,12,0.09,-511.00,17981.00,7470,20250115,-31.73,4500,20240805,13.33,7470,-31.73,20250115,5010,1.80,20250228,7470,-31.73,20250115,4500,13.33,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N
20250313,100230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5060,-60,5,-1.17,44640170,8801,26.21,5130,5140,5050,6650,3590,5120,5072.17,4.68,0,417,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,554,-9.90,0.28,12,0.08,-511.00,17981.00,7470,20250115,-32.26,4500,20240805,12.44,7470,-32.26,20250115,5010,1.00,20250228,7470,-32.26,20250115,4500,12.44,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N
20250313,090231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5130,10,2,0.20,5130,1,0.00,5130,5130,5130,6650,3590,5120,5130.00,4.68,0,0,5246,5182,5116,5052,4986,5185,5055,548,1530,5000,3680,10,1,10952635,562,-10.04,0.29,12,0.00,-511.00,17981.00,7470,20250115,-31.33,4500,20240805,14.00,7470,-31.33,20250115,5010,2.40,20250228,7470,-31.33,20250115,4500,14.00,20240805,1.32,N,008250,5000,547 억,,512808,N,N,12,N,00,N
20250312,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-30,5,-0.58,171229515,33575,90.12,5120,5180,5050,6690,3610,5150,5099.88,4.62,0,6954,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,561,-10.02,0.28,12,0.31,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.35,N,008250,5000,547 억,,506045,N,N,12,N,00,N
20250312,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-30,5,-0.58,162899445,31946,85.75,5120,5180,5050,6690,3610,5150,5099.21,4.62,0,6893,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,561,-10.02,0.28,12,0.29,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,N,00,N
20250312,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-30,5,-0.58,149737985,29378,78.86,5120,5180,5050,6690,3610,5150,5096.94,4.62,0,5884,5256,5202,5116,5062,4976,5230,5090,548,1540,5000,3700,10,1,10952635,561,-10.02,0.28,12,0.27,-511.00,17981.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,5010,2.20,20250228,7470,-31.46,20250115,4500,13.78,20240805,1.35,N,008250,5000,547 억,,506045,N,N,1,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 20250313 160230 57 100.00 KOSPI 종이·목재 N N N N N 5040 -80 5 -1.56 144928660 28580 85.11 5130 5140 5040 6650 3590 5120 5071.17 4.68 0 -3742 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 552 -9.86 0.28 12 0.26 -511.00 17981.00 7470 20250115 -32.53 4500 20240805 12.00 7470 -32.53 20250115 5010 0.60 20250228 7470 -32.53 20250115 4500 12.00 20240805 1.32 N 008250 5000 547 억 512808 N N 30 N 00 N
3 20250313 150231 57 100.00 KOSPI 종이·목재 N N N N N 5060 -60 5 -1.17 119232800 23502 69.98 5130 5140 5050 6650 3590 5120 5073.30 4.68 0 -2904 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 554 -9.90 0.28 12 0.21 -511.00 17981.00 7470 20250115 -32.26 4500 20240805 12.44 7470 -32.26 20250115 5010 1.00 20250228 7470 -32.26 20250115 4500 12.44 20240805 1.32 N 008250 5000 547 억 512808 N N 12 N 00 N
4 20250313 140230 57 100.00 KOSPI 종이·목재 N N N N N 5080 -40 5 -0.78 93576240 18431 54.88 5130 5140 5050 6650 3590 5120 5077.11 4.68 0 -406 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 556 -9.94 0.28 12 0.17 -511.00 17981.00 7470 20250115 -31.99 4500 20240805 12.89 7470 -31.99 20250115 5010 1.40 20250228 7470 -31.99 20250115 4500 12.89 20240805 1.32 N 008250 5000 547 억 512808 N N 12 N 00 N
5 20250313 130231 57 100.00 KOSPI 종이·목재 N N N N N 5080 -40 5 -0.78 81539810 16059 47.82 5130 5140 5050 6650 3590 5120 5077.51 4.68 0 -1116 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 556 -9.94 0.28 12 0.15 -511.00 17981.00 7470 20250115 -31.99 4500 20240805 12.89 7470 -31.99 20250115 5010 1.40 20250228 7470 -31.99 20250115 4500 12.89 20240805 1.32 N 008250 5000 547 억 512808 N N 12 N 00 N
6 20250313 120230 57 100.00 KOSPI 종이·목재 N N N N N 5100 -20 5 -0.39 73235120 14425 42.95 5130 5140 5050 6650 3590 5120 5076.96 4.68 0 -466 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 559 -9.98 0.28 12 0.13 -511.00 17981.00 7470 20250115 -31.73 4500 20240805 13.33 7470 -31.73 20250115 5010 1.80 20250228 7470 -31.73 20250115 4500 13.33 20240805 1.32 N 008250 5000 547 억 512808 N N 12 N 00 N
7 20250313 110231 57 100.00 KOSPI 종이·목재 N N N N N 5100 -20 5 -0.39 51162730 10089 30.04 5130 5140 5050 6650 3590 5120 5071.14 4.68 0 401 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 559 -9.98 0.28 12 0.09 -511.00 17981.00 7470 20250115 -31.73 4500 20240805 13.33 7470 -31.73 20250115 5010 1.80 20250228 7470 -31.73 20250115 4500 13.33 20240805 1.32 N 008250 5000 547 억 512808 N N 12 N 00 N
8 20250313 100230 57 100.00 KOSPI 종이·목재 N N N N N 5060 -60 5 -1.17 44640170 8801 26.21 5130 5140 5050 6650 3590 5120 5072.17 4.68 0 417 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 554 -9.90 0.28 12 0.08 -511.00 17981.00 7470 20250115 -32.26 4500 20240805 12.44 7470 -32.26 20250115 5010 1.00 20250228 7470 -32.26 20250115 4500 12.44 20240805 1.32 N 008250 5000 547 억 512808 N N 12 N 00 N
9 20250313 090231 57 100.00 KOSPI 종이·목재 N N N N N 5130 10 2 0.20 5130 1 0.00 5130 5130 5130 6650 3590 5120 5130.00 4.68 0 0 5246 5182 5116 5052 4986 5185 5055 548 1530 5000 3680 10 1 10952635 562 -10.04 0.29 12 0.00 -511.00 17981.00 7470 20250115 -31.33 4500 20240805 14.00 7470 -31.33 20250115 5010 2.40 20250228 7470 -31.33 20250115 4500 14.00 20240805 1.32 N 008250 5000 547 억 512808 N N 12 N 00 N
10 20250312 160229 57 100.00 KOSPI 종이·목재 N N N N N 5120 -30 5 -0.58 171229515 33575 90.12 5120 5180 5050 6690 3610 5150 5099.88 4.62 0 6954 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 561 -10.02 0.28 12 0.31 -511.00 17981.00 7470 20250115 -31.46 4500 20240805 13.78 7470 -31.46 20250115 5010 2.20 20250228 7470 -31.46 20250115 4500 13.78 20240805 1.35 N 008250 5000 547 억 506045 N N 12 N 00 N
11 20250312 150231 57 100.00 KOSPI 종이·목재 N N N N N 5120 -30 5 -0.58 162899445 31946 85.75 5120 5180 5050 6690 3610 5150 5099.21 4.62 0 6893 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 561 -10.02 0.28 12 0.29 -511.00 17981.00 7470 20250115 -31.46 4500 20240805 13.78 7470 -31.46 20250115 5010 2.20 20250228 7470 -31.46 20250115 4500 13.78 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N
12 20250312 140230 57 100.00 KOSPI 종이·목재 N N N N N 5120 -30 5 -0.58 149737985 29378 78.86 5120 5180 5050 6690 3610 5150 5096.94 4.62 0 5884 5256 5202 5116 5062 4976 5230 5090 548 1540 5000 3700 10 1 10952635 561 -10.02 0.28 12 0.27 -511.00 17981.00 7470 20250115 -31.46 4500 20240805 13.78 7470 -31.46 20250115 5010 2.20 20250228 7470 -31.46 20250115 4500 13.78 20240805 1.35 N 008250 5000 547 억 506045 N N 1 N 00 N