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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002310/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
20250516,160125,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7080,40,2,0.57,1790990695,251277,234.95,7040,7250,7000,9150,4930,7040,7127.56,4.76,0,-49609,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2948,13.09,0.35,12,0.60,541.00,20103.00,8790,20250421,-19.45,6450,20250407,9.77,8790,-19.45,20250421,6450,9.77,20250407,8790,-19.45,20250421,6450,9.77,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,55815,N,00,N
20250516,150126,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7090,50,2,0.71,1585371325,222165,207.73,7040,7250,7000,9150,4930,7040,7136.01,4.76,0,-49789,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2952,13.11,0.35,12,0.53,541.00,20103.00,8790,20250421,-19.34,6450,20250407,9.92,8790,-19.34,20250421,6450,9.92,20250407,8790,-19.34,20250421,6450,9.92,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,18429,N,00,N
20250516,140125,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7120,80,2,1.14,1419421325,198850,185.93,7040,7250,7000,9150,4930,7040,7138.15,4.76,0,-39003,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2964,13.16,0.35,12,0.48,541.00,20103.00,8790,20250421,-19.00,6450,20250407,10.39,8790,-19.00,20250421,6450,10.39,20250407,8790,-19.00,20250421,6450,10.39,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,18429,N,00,N
20250516,130125,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7110,70,2,0.99,1268329545,177637,166.10,7040,7250,7000,9150,4930,7040,7140.01,4.76,0,-23476,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2960,13.14,0.35,12,0.43,541.00,20103.00,8790,20250421,-19.11,6450,20250407,10.23,8790,-19.11,20250421,6450,10.23,20250407,8790,-19.11,20250421,6450,10.23,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,18429,N,00,N
20250516,120124,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7120,80,2,1.14,1069655345,149661,139.94,7040,7250,7000,9150,4930,7040,7147.19,4.76,0,-6230,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2964,13.16,0.35,12,0.36,541.00,20103.00,8790,20250421,-19.00,6450,20250407,10.39,8790,-19.00,20250421,6450,10.39,20250407,8790,-19.00,20250421,6450,10.39,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,18429,N,00,N
20250516,110123,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7140,100,2,1.42,843769930,118020,110.35,7040,7250,7000,9150,4930,7040,7149.38,4.76,0,6043,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2973,13.20,0.36,12,0.28,541.00,20103.00,8790,20250421,-18.77,6450,20250407,10.70,8790,-18.77,20250421,6450,10.70,20250407,8790,-18.77,20250421,6450,10.70,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,18429,N,00,N
20250516,100126,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7110,70,2,0.99,216980050,30720,28.72,7040,7120,7000,9150,4930,7040,7063.15,4.76,0,9895,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2960,13.14,0.35,12,0.07,541.00,20103.00,8790,20250421,-19.11,6450,20250407,10.23,8790,-19.11,20250421,6450,10.23,20250407,8790,-19.11,20250421,6450,10.23,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,18429,N,00,N
20250516,090125,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7010,-30,5,-0.43,3565110,507,0.47,7040,7040,7010,9150,4930,7040,7031.78,4.76,0,-97,7146,7092,7026,6972,6906,7060,6940,448,2110,1000,5350,10,1,41632510,2918,12.96,0.35,12,0.00,541.00,20103.00,8790,20250421,-20.25,6450,20250407,8.68,8790,-20.25,20250421,6450,8.68,20250407,8790,-20.25,20250421,6450,8.68,20250407,2.17,Y,002310,1000,447 억,,1982633,N,N,18429,N,00,N
20250515,160128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,-40,5,-0.56,749182825,106947,93.86,7080,7080,6960,9200,4960,7080,7005.18,4.83,0,-36404,7166,7122,7076,7032,6986,7100,7010,448,2120,1000,5380,10,1,41632510,2931,13.01,0.35,12,0.26,541.00,20103.00,8790,20250421,-19.91,6450,20250407,9.15,8790,-19.91,20250421,6450,9.15,20250407,8790,-19.91,20250421,6450,9.15,20250407,2.14,Y,002310,1000,447 억,,2012477,N,N,18429,N,00,N
20250515,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6980,-100,5,-1.41,545890085,78020,68.47,7080,7080,6960,9200,4960,7080,6996.80,4.83,0,-21574,7166,7122,7076,7032,6986,7100,7010,448,2120,1000,5380,10,1,41632510,2906,12.90,0.35,12,0.19,541.00,20103.00,8790,20250421,-20.59,6450,20250407,8.22,8790,-20.59,20250421,6450,8.22,20250407,8790,-20.59,20250421,6450,8.22,20250407,2.14,Y,002310,1000,447 억,,2012477,N,N,8243,N,00,N
20250515,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6990,-90,5,-1.27,327733825,46782,41.06,7080,7080,6970,9200,4960,7080,7005.55,4.83,0,-21945,7166,7122,7076,7032,6986,7100,7010,448,2120,1000,5380,10,1,41632510,2910,12.92,0.35,12,0.11,541.00,20103.00,8790,20250421,-20.48,6450,20250407,8.37,8790,-20.48,20250421,6450,8.37,20250407,8790,-20.48,20250421,6450,8.37,20250407,2.14,Y,002310,1000,447 억,,2012477,N,N,8243,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 20250516 160125 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7080 40 2 0.57 1790990695 251277 234.95 7040 7250 7000 9150 4930 7040 7127.56 4.76 0 -49609 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2948 13.09 0.35 12 0.60 541.00 20103.00 8790 20250421 -19.45 6450 20250407 9.77 8790 -19.45 20250421 6450 9.77 20250407 8790 -19.45 20250421 6450 9.77 20250407 2.17 Y 002310 1000 447 억 1982633 N N 55815 N 00 N
3 20250516 150126 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7090 50 2 0.71 1585371325 222165 207.73 7040 7250 7000 9150 4930 7040 7136.01 4.76 0 -49789 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2952 13.11 0.35 12 0.53 541.00 20103.00 8790 20250421 -19.34 6450 20250407 9.92 8790 -19.34 20250421 6450 9.92 20250407 8790 -19.34 20250421 6450 9.92 20250407 2.17 Y 002310 1000 447 억 1982633 N N 18429 N 00 N
4 20250516 140125 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7120 80 2 1.14 1419421325 198850 185.93 7040 7250 7000 9150 4930 7040 7138.15 4.76 0 -39003 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2964 13.16 0.35 12 0.48 541.00 20103.00 8790 20250421 -19.00 6450 20250407 10.39 8790 -19.00 20250421 6450 10.39 20250407 8790 -19.00 20250421 6450 10.39 20250407 2.17 Y 002310 1000 447 억 1982633 N N 18429 N 00 N
5 20250516 130125 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7110 70 2 0.99 1268329545 177637 166.10 7040 7250 7000 9150 4930 7040 7140.01 4.76 0 -23476 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2960 13.14 0.35 12 0.43 541.00 20103.00 8790 20250421 -19.11 6450 20250407 10.23 8790 -19.11 20250421 6450 10.23 20250407 8790 -19.11 20250421 6450 10.23 20250407 2.17 Y 002310 1000 447 억 1982633 N N 18429 N 00 N
6 20250516 120124 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7120 80 2 1.14 1069655345 149661 139.94 7040 7250 7000 9150 4930 7040 7147.19 4.76 0 -6230 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2964 13.16 0.35 12 0.36 541.00 20103.00 8790 20250421 -19.00 6450 20250407 10.39 8790 -19.00 20250421 6450 10.39 20250407 8790 -19.00 20250421 6450 10.39 20250407 2.17 Y 002310 1000 447 억 1982633 N N 18429 N 00 N
7 20250516 110123 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7140 100 2 1.42 843769930 118020 110.35 7040 7250 7000 9150 4930 7040 7149.38 4.76 0 6043 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2973 13.20 0.36 12 0.28 541.00 20103.00 8790 20250421 -18.77 6450 20250407 10.70 8790 -18.77 20250421 6450 10.70 20250407 8790 -18.77 20250421 6450 10.70 20250407 2.17 Y 002310 1000 447 억 1982633 N N 18429 N 00 N
8 20250516 100126 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7110 70 2 0.99 216980050 30720 28.72 7040 7120 7000 9150 4930 7040 7063.15 4.76 0 9895 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2960 13.14 0.35 12 0.07 541.00 20103.00 8790 20250421 -19.11 6450 20250407 10.23 8790 -19.11 20250421 6450 10.23 20250407 8790 -19.11 20250421 6450 10.23 20250407 2.17 Y 002310 1000 447 억 1982633 N N 18429 N 00 N
9 20250516 090125 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7010 -30 5 -0.43 3565110 507 0.47 7040 7040 7010 9150 4930 7040 7031.78 4.76 0 -97 7146 7092 7026 6972 6906 7060 6940 448 2110 1000 5350 10 1 41632510 2918 12.96 0.35 12 0.00 541.00 20103.00 8790 20250421 -20.25 6450 20250407 8.68 8790 -20.25 20250421 6450 8.68 20250407 8790 -20.25 20250421 6450 8.68 20250407 2.17 Y 002310 1000 447 억 1982633 N N 18429 N 00 N
10 20250515 160128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7040 -40 5 -0.56 749182825 106947 93.86 7080 7080 6960 9200 4960 7080 7005.18 4.83 0 -36404 7166 7122 7076 7032 6986 7100 7010 448 2120 1000 5380 10 1 41632510 2931 13.01 0.35 12 0.26 541.00 20103.00 8790 20250421 -19.91 6450 20250407 9.15 8790 -19.91 20250421 6450 9.15 20250407 8790 -19.91 20250421 6450 9.15 20250407 2.14 Y 002310 1000 447 억 2012477 N N 18429 N 00 N
11 20250515 150129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6980 -100 5 -1.41 545890085 78020 68.47 7080 7080 6960 9200 4960 7080 6996.80 4.83 0 -21574 7166 7122 7076 7032 6986 7100 7010 448 2120 1000 5380 10 1 41632510 2906 12.90 0.35 12 0.19 541.00 20103.00 8790 20250421 -20.59 6450 20250407 8.22 8790 -20.59 20250421 6450 8.22 20250407 8790 -20.59 20250421 6450 8.22 20250407 2.14 Y 002310 1000 447 억 2012477 N N 8243 N 00 N
12 20250515 140129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6990 -90 5 -1.27 327733825 46782 41.06 7080 7080 6970 9200 4960 7080 7005.55 4.83 0 -21945 7166 7122 7076 7032 6986 7100 7010 448 2120 1000 5380 10 1 41632510 2910 12.92 0.35 12 0.11 541.00 20103.00 8790 20250421 -20.48 6450 20250407 8.37 8790 -20.48 20250421 6450 8.37 20250407 8790 -20.48 20250421 6450 8.37 20250407 2.14 Y 002310 1000 447 억 2012477 N N 8243 N 00 N