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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002310/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
20250312,160130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7170,-30,5,-0.42,1567110955,218920,66.07,7210,7210,7130,9360,5040,7200,7158.37,5.36,0,-8277,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3068,3.96,0.37,12,0.51,1810.00,19422.00,10000,20240305,-28.30,6790,20250228,5.60,7760,-7.60,20250210,6790,5.60,20250228,47000,-84.74,20240315,6790,5.60,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,13,N,00,N
20250312,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7150,-50,5,-0.69,906723820,126797,38.27,7210,7210,7130,9360,5040,7200,7150.99,5.36,0,6006,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3059,3.95,0.37,12,0.30,1810.00,19422.00,10000,20240305,-28.50,6790,20250228,5.30,7760,-7.86,20250210,6790,5.30,20250228,47000,-84.79,20240315,6790,5.30,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250312,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7190,-10,5,-0.14,240132100,33459,10.10,7210,7210,7150,9360,5040,7200,7176.91,5.36,0,-6387,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3076,3.97,0.37,12,0.08,1810.00,19422.00,10000,20240305,-28.10,6790,20250228,5.89,7760,-7.35,20250210,6790,5.89,20250228,47000,-84.70,20240315,6790,5.89,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250312,130130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7190,-10,5,-0.14,212807340,29657,8.95,7210,7210,7150,9360,5040,7200,7175.62,5.36,0,-5290,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3076,3.97,0.37,12,0.07,1810.00,19422.00,10000,20240305,-28.10,6790,20250228,5.89,7760,-7.35,20250210,6790,5.89,20250228,47000,-84.70,20240315,6790,5.89,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250312,120130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7190,-10,5,-0.14,150433770,20966,6.33,7210,7210,7150,9360,5040,7200,7175.13,5.36,0,-3296,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3076,3.97,0.37,12,0.05,1810.00,19422.00,10000,20240305,-28.10,6790,20250228,5.89,7760,-7.35,20250210,6790,5.89,20250228,47000,-84.70,20240315,6790,5.89,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250312,110130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7190,-10,5,-0.14,124489780,17357,5.24,7210,7210,7150,9360,5040,7200,7172.31,5.36,0,-3682,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3076,3.97,0.37,12,0.04,1810.00,19422.00,10000,20240305,-28.10,6790,20250228,5.89,7760,-7.35,20250210,6790,5.89,20250228,47000,-84.70,20240315,6790,5.89,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250312,100130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7190,-10,5,-0.14,59485590,8293,2.50,7210,7210,7150,9360,5040,7200,7172.99,5.36,0,-1795,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3076,3.97,0.37,12,0.02,1810.00,19422.00,10000,20240305,-28.10,6790,20250228,5.89,7760,-7.35,20250210,6790,5.89,20250228,47000,-84.70,20240315,6790,5.89,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250312,090130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7210,10,2,0.14,619850,86,0.03,7210,7210,7200,9360,5040,7200,7207.56,5.36,0,-21,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3085,3.98,0.37,12,0.00,1810.00,19422.00,10000,20240305,-27.90,6790,20250228,6.19,7760,-7.09,20250210,6790,6.19,20250228,47000,-84.66,20240315,6790,6.19,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250311,160130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7200,-130,5,-1.77,2372109880,330581,150.92,7230,7260,7130,9520,5140,7330,7175.58,5.38,0,-19891,7390,7360,7300,7270,7210,7375,7285,448,2190,1000,5570,10,1,42782510,3080,3.98,0.37,12,0.77,1810.00,19422.00,10000,20240305,-28.00,6790,20250228,6.04,7760,-7.22,20250210,6790,6.04,20250228,47000,-84.68,20240315,6790,6.04,20250228,0.96,N,002310,1000,447 억,,2300522,N,N,1,N,00,N
20250311,150131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7150,-180,5,-2.46,1334386360,186355,85.08,7230,7260,7130,9520,5140,7330,7160.45,5.38,0,-8856,7390,7360,7300,7270,7210,7375,7285,448,2190,1000,5570,10,1,42782510,3059,3.95,0.37,12,0.44,1810.00,19422.00,10000,20240305,-28.50,6790,20250228,5.30,7760,-7.86,20250210,6790,5.30,20250228,47000,-84.79,20240315,6790,5.30,20250228,0.96,N,002310,1000,447 억,,2300522,N,N,253,N,00,N
20250311,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7180,-150,5,-2.05,510618505,71096,32.46,7230,7260,7150,9520,5140,7330,7182.10,5.38,0,-24241,7390,7360,7300,7270,7210,7375,7285,448,2190,1000,5570,10,1,42782510,3072,3.97,0.37,12,0.17,1810.00,19422.00,10000,20240305,-28.20,6790,20250228,5.74,7760,-7.47,20250210,6790,5.74,20250228,47000,-84.72,20240315,6790,5.74,20250228,0.96,N,002310,1000,447 억,,2300522,N,N,253,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 20250312 160130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7170 -30 5 -0.42 1567110955 218920 66.07 7210 7210 7130 9360 5040 7200 7158.37 5.36 0 -8277 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3068 3.96 0.37 12 0.51 1810.00 19422.00 10000 20240305 -28.30 6790 20250228 5.60 7760 -7.60 20250210 6790 5.60 20250228 47000 -84.74 20240315 6790 5.60 20250228 0.91 N 002310 1000 447 억 2291330 N N 13 N 00 N
3 20250312 150130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7150 -50 5 -0.69 906723820 126797 38.27 7210 7210 7130 9360 5040 7200 7150.99 5.36 0 6006 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3059 3.95 0.37 12 0.30 1810.00 19422.00 10000 20240305 -28.50 6790 20250228 5.30 7760 -7.86 20250210 6790 5.30 20250228 47000 -84.79 20240315 6790 5.30 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
4 20250312 140130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7190 -10 5 -0.14 240132100 33459 10.10 7210 7210 7150 9360 5040 7200 7176.91 5.36 0 -6387 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3076 3.97 0.37 12 0.08 1810.00 19422.00 10000 20240305 -28.10 6790 20250228 5.89 7760 -7.35 20250210 6790 5.89 20250228 47000 -84.70 20240315 6790 5.89 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
5 20250312 130130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7190 -10 5 -0.14 212807340 29657 8.95 7210 7210 7150 9360 5040 7200 7175.62 5.36 0 -5290 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3076 3.97 0.37 12 0.07 1810.00 19422.00 10000 20240305 -28.10 6790 20250228 5.89 7760 -7.35 20250210 6790 5.89 20250228 47000 -84.70 20240315 6790 5.89 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
6 20250312 120130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7190 -10 5 -0.14 150433770 20966 6.33 7210 7210 7150 9360 5040 7200 7175.13 5.36 0 -3296 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3076 3.97 0.37 12 0.05 1810.00 19422.00 10000 20240305 -28.10 6790 20250228 5.89 7760 -7.35 20250210 6790 5.89 20250228 47000 -84.70 20240315 6790 5.89 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
7 20250312 110130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7190 -10 5 -0.14 124489780 17357 5.24 7210 7210 7150 9360 5040 7200 7172.31 5.36 0 -3682 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3076 3.97 0.37 12 0.04 1810.00 19422.00 10000 20240305 -28.10 6790 20250228 5.89 7760 -7.35 20250210 6790 5.89 20250228 47000 -84.70 20240315 6790 5.89 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
8 20250312 100130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7190 -10 5 -0.14 59485590 8293 2.50 7210 7210 7150 9360 5040 7200 7172.99 5.36 0 -1795 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3076 3.97 0.37 12 0.02 1810.00 19422.00 10000 20240305 -28.10 6790 20250228 5.89 7760 -7.35 20250210 6790 5.89 20250228 47000 -84.70 20240315 6790 5.89 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
9 20250312 090130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7210 10 2 0.14 619850 86 0.03 7210 7210 7200 9360 5040 7200 7207.56 5.36 0 -21 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3085 3.98 0.37 12 0.00 1810.00 19422.00 10000 20240305 -27.90 6790 20250228 6.19 7760 -7.09 20250210 6790 6.19 20250228 47000 -84.66 20240315 6790 6.19 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
10 20250311 160130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7200 -130 5 -1.77 2372109880 330581 150.92 7230 7260 7130 9520 5140 7330 7175.58 5.38 0 -19891 7390 7360 7300 7270 7210 7375 7285 448 2190 1000 5570 10 1 42782510 3080 3.98 0.37 12 0.77 1810.00 19422.00 10000 20240305 -28.00 6790 20250228 6.04 7760 -7.22 20250210 6790 6.04 20250228 47000 -84.68 20240315 6790 6.04 20250228 0.96 N 002310 1000 447 억 2300522 N N 1 N 00 N
11 20250311 150131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7150 -180 5 -2.46 1334386360 186355 85.08 7230 7260 7130 9520 5140 7330 7160.45 5.38 0 -8856 7390 7360 7300 7270 7210 7375 7285 448 2190 1000 5570 10 1 42782510 3059 3.95 0.37 12 0.44 1810.00 19422.00 10000 20240305 -28.50 6790 20250228 5.30 7760 -7.86 20250210 6790 5.30 20250228 47000 -84.79 20240315 6790 5.30 20250228 0.96 N 002310 1000 447 억 2300522 N N 253 N 00 N
12 20250311 140130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7180 -150 5 -2.05 510618505 71096 32.46 7230 7260 7150 9520 5140 7330 7182.10 5.38 0 -24241 7390 7360 7300 7270 7210 7375 7285 448 2190 1000 5570 10 1 42782510 3072 3.97 0.37 12 0.17 1810.00 19422.00 10000 20240305 -28.20 6790 20250228 5.74 7760 -7.47 20250210 6790 5.74 20250228 47000 -84.72 20240315 6790 5.74 20250228 0.96 N 002310 1000 447 억 2300522 N N 253 N 00 N