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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002310/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
20250429,160130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6890,30,2,0.44,1387891890,201546,98.21,6860,6950,6820,8910,4810,6860,6886.23,4.71,0,29444,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2868,12.74,0.34,12,0.48,541.00,20103.00,8990,20240418,-23.36,6450,20250407,6.82,8790,-21.62,20250421,6450,6.82,20250407,8790,-21.62,20250421,6450,6.82,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28013,N,00,N
20250429,150131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6890,30,2,0.44,1263304885,183478,89.40,6860,6950,6820,8910,4810,6860,6885.32,4.71,0,27193,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2868,12.74,0.34,12,0.44,541.00,20103.00,8990,20240418,-23.36,6450,20250407,6.82,8790,-21.62,20250421,6450,6.82,20250407,8790,-21.62,20250421,6450,6.82,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28394,N,00,N
20250429,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6890,30,2,0.44,1103695105,160298,78.11,6860,6950,6820,8910,4810,6860,6885.27,4.71,0,19845,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2868,12.74,0.34,12,0.39,541.00,20103.00,8990,20240418,-23.36,6450,20250407,6.82,8790,-21.62,20250421,6450,6.82,20250407,8790,-21.62,20250421,6450,6.82,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28394,N,00,N
20250429,130132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6890,30,2,0.44,1002647125,145637,70.96,6860,6950,6820,8910,4810,6860,6884.56,4.71,0,19855,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2868,12.74,0.34,12,0.35,541.00,20103.00,8990,20240418,-23.36,6450,20250407,6.82,8790,-21.62,20250421,6450,6.82,20250407,8790,-21.62,20250421,6450,6.82,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28394,N,00,N
20250429,120132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,40,2,0.58,816837210,118642,57.81,6860,6950,6820,8910,4810,6860,6884.89,4.71,0,13357,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2873,12.75,0.34,12,0.28,541.00,20103.00,8990,20240418,-23.25,6450,20250407,6.98,8790,-21.50,20250421,6450,6.98,20250407,8790,-21.50,20250421,6450,6.98,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28394,N,00,N
20250429,110130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6890,30,2,0.44,673459485,97830,47.67,6860,6950,6820,8910,4810,6860,6883.98,4.71,0,7923,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2868,12.74,0.34,12,0.23,541.00,20103.00,8990,20240418,-23.36,6450,20250407,6.82,8790,-21.62,20250421,6450,6.82,20250407,8790,-21.62,20250421,6450,6.82,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28394,N,00,N
20250429,100132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6910,50,2,0.73,408958390,59476,28.98,6860,6950,6820,8910,4810,6860,6876.02,4.71,0,5717,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2877,12.77,0.34,12,0.14,541.00,20103.00,8990,20240418,-23.14,6450,20250407,7.13,8790,-21.39,20250421,6450,7.13,20250407,8790,-21.39,20250421,6450,7.13,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28394,N,00,N
20250429,090132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6870,10,2,0.15,41964110,6091,2.97,6860,6930,6850,8910,4810,6860,6889.53,4.71,0,-69,6960,6910,6860,6810,6760,6885,6785,448,2050,1000,5210,10,1,41632510,2860,12.70,0.34,12,0.01,541.00,20103.00,8990,20240418,-23.58,6450,20250407,6.51,8790,-21.84,20250421,6450,6.51,20250407,8790,-21.84,20250421,6450,6.51,20250407,2.72,Y,002310,1000,447 억,,1960798,N,N,28394,N,00,N
20250428,160131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6860,-70,5,-1.01,1406885445,205226,116.15,6900,6910,6810,9000,4860,6930,6855.29,4.76,0,-22269,7023,6976,6943,6896,6863,6960,6880,448,2070,1000,5260,10,1,41632510,2856,12.68,0.34,12,0.49,541.00,20103.00,8990,20240417,-23.69,6450,20250407,6.36,8790,-21.96,20250421,6450,6.36,20250407,8790,-21.96,20250421,6450,6.36,20250407,2.70,Y,002310,1000,447 억,,1981946,N,N,28394,N,00,N
20250428,150131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6820,-110,5,-1.59,1132923725,165212,93.50,6900,6910,6810,9000,4860,6930,6857.38,4.76,0,-11382,7023,6976,6943,6896,6863,6960,6880,448,2070,1000,5260,10,1,41632510,2839,12.61,0.34,12,0.40,541.00,20103.00,8990,20240417,-24.14,6450,20250407,5.74,8790,-22.41,20250421,6450,5.74,20250407,8790,-22.41,20250421,6450,5.74,20250407,2.70,Y,002310,1000,447 억,,1981946,N,N,30655,N,00,N
20250428,140131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6840,-90,5,-1.30,963292895,140369,79.44,6900,6910,6830,9000,4860,6930,6862.56,4.76,0,-7490,7023,6976,6943,6896,6863,6960,6880,448,2070,1000,5260,10,1,41632510,2848,12.64,0.34,12,0.34,541.00,20103.00,8990,20240417,-23.92,6450,20250407,6.05,8790,-22.18,20250421,6450,6.05,20250407,8790,-22.18,20250421,6450,6.05,20250407,2.70,Y,002310,1000,447 억,,1981946,N,N,30655,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 20250429 160130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6890 30 2 0.44 1387891890 201546 98.21 6860 6950 6820 8910 4810 6860 6886.23 4.71 0 29444 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2868 12.74 0.34 12 0.48 541.00 20103.00 8990 20240418 -23.36 6450 20250407 6.82 8790 -21.62 20250421 6450 6.82 20250407 8790 -21.62 20250421 6450 6.82 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28013 N 00 N
3 20250429 150131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6890 30 2 0.44 1263304885 183478 89.40 6860 6950 6820 8910 4810 6860 6885.32 4.71 0 27193 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2868 12.74 0.34 12 0.44 541.00 20103.00 8990 20240418 -23.36 6450 20250407 6.82 8790 -21.62 20250421 6450 6.82 20250407 8790 -21.62 20250421 6450 6.82 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28394 N 00 N
4 20250429 140130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6890 30 2 0.44 1103695105 160298 78.11 6860 6950 6820 8910 4810 6860 6885.27 4.71 0 19845 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2868 12.74 0.34 12 0.39 541.00 20103.00 8990 20240418 -23.36 6450 20250407 6.82 8790 -21.62 20250421 6450 6.82 20250407 8790 -21.62 20250421 6450 6.82 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28394 N 00 N
5 20250429 130132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6890 30 2 0.44 1002647125 145637 70.96 6860 6950 6820 8910 4810 6860 6884.56 4.71 0 19855 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2868 12.74 0.34 12 0.35 541.00 20103.00 8990 20240418 -23.36 6450 20250407 6.82 8790 -21.62 20250421 6450 6.82 20250407 8790 -21.62 20250421 6450 6.82 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28394 N 00 N
6 20250429 120132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6900 40 2 0.58 816837210 118642 57.81 6860 6950 6820 8910 4810 6860 6884.89 4.71 0 13357 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2873 12.75 0.34 12 0.28 541.00 20103.00 8990 20240418 -23.25 6450 20250407 6.98 8790 -21.50 20250421 6450 6.98 20250407 8790 -21.50 20250421 6450 6.98 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28394 N 00 N
7 20250429 110130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6890 30 2 0.44 673459485 97830 47.67 6860 6950 6820 8910 4810 6860 6883.98 4.71 0 7923 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2868 12.74 0.34 12 0.23 541.00 20103.00 8990 20240418 -23.36 6450 20250407 6.82 8790 -21.62 20250421 6450 6.82 20250407 8790 -21.62 20250421 6450 6.82 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28394 N 00 N
8 20250429 100132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6910 50 2 0.73 408958390 59476 28.98 6860 6950 6820 8910 4810 6860 6876.02 4.71 0 5717 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2877 12.77 0.34 12 0.14 541.00 20103.00 8990 20240418 -23.14 6450 20250407 7.13 8790 -21.39 20250421 6450 7.13 20250407 8790 -21.39 20250421 6450 7.13 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28394 N 00 N
9 20250429 090132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6870 10 2 0.15 41964110 6091 2.97 6860 6930 6850 8910 4810 6860 6889.53 4.71 0 -69 6960 6910 6860 6810 6760 6885 6785 448 2050 1000 5210 10 1 41632510 2860 12.70 0.34 12 0.01 541.00 20103.00 8990 20240418 -23.58 6450 20250407 6.51 8790 -21.84 20250421 6450 6.51 20250407 8790 -21.84 20250421 6450 6.51 20250407 2.72 Y 002310 1000 447 억 1960798 N N 28394 N 00 N
10 20250428 160131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6860 -70 5 -1.01 1406885445 205226 116.15 6900 6910 6810 9000 4860 6930 6855.29 4.76 0 -22269 7023 6976 6943 6896 6863 6960 6880 448 2070 1000 5260 10 1 41632510 2856 12.68 0.34 12 0.49 541.00 20103.00 8990 20240417 -23.69 6450 20250407 6.36 8790 -21.96 20250421 6450 6.36 20250407 8790 -21.96 20250421 6450 6.36 20250407 2.70 Y 002310 1000 447 억 1981946 N N 28394 N 00 N
11 20250428 150131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6820 -110 5 -1.59 1132923725 165212 93.50 6900 6910 6810 9000 4860 6930 6857.38 4.76 0 -11382 7023 6976 6943 6896 6863 6960 6880 448 2070 1000 5260 10 1 41632510 2839 12.61 0.34 12 0.40 541.00 20103.00 8990 20240417 -24.14 6450 20250407 5.74 8790 -22.41 20250421 6450 5.74 20250407 8790 -22.41 20250421 6450 5.74 20250407 2.70 Y 002310 1000 447 억 1981946 N N 30655 N 00 N
12 20250428 140131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6840 -90 5 -1.30 963292895 140369 79.44 6900 6910 6830 9000 4860 6930 6862.56 4.76 0 -7490 7023 6976 6943 6896 6863 6960 6880 448 2070 1000 5260 10 1 41632510 2848 12.64 0.34 12 0.34 541.00 20103.00 8990 20240417 -23.92 6450 20250407 6.05 8790 -22.18 20250421 6450 6.05 20250407 8790 -22.18 20250421 6450 6.05 20250407 2.70 Y 002310 1000 447 억 1981946 N N 30655 N 00 N