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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002310/price/prices-20250201.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
20250228,160133,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6930,-110,5,-1.56,2982671180,434711,105.35,7060,7060,6790,9150,4930,7040,6861.25,5.20,0,82959,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,2965,3.83,0.36,12,1.02,1810.00,19422.00,10000,20240305,-30.70,6790,20250228,2.06,7760,-10.70,20250210,6790,2.06,20250228,50000,-86.14,20240305,6790,2.06,20250228,1.15,N,002310,1000,447 억,,2223363,N,N,1748,N,00,N
20250228,150133,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6820,-220,5,-3.12,2310795010,337673,81.83,7060,7060,6790,9150,4930,7040,6843.28,5.20,0,86517,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,2918,3.77,0.35,12,0.79,1810.00,19422.00,10000,20240305,-31.80,6790,20250228,0.44,7760,-12.11,20250210,6790,0.44,20250228,50000,-86.36,20240305,6790,0.44,20250228,1.15,N,002310,1000,447 억,,2223363,N,N,1,N,00,N
20250228,140134,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6800,-240,5,-3.41,827461200,119902,29.06,7060,7060,6800,9150,4930,7040,6901.13,5.20,0,3043,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,2909,3.76,0.35,12,0.28,1810.00,19422.00,10000,20240305,-32.00,6800,20250228,0.00,7760,-12.37,20250210,6800,0.00,20250228,50000,-86.40,20240305,6800,0.00,20250228,1.15,N,002310,1000,447 억,,2223363,N,N,1,N,00,N
20250228,130134,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6900,-140,5,-1.99,587815910,84924,20.58,7060,7060,6890,9150,4930,7040,6921.65,5.20,0,6494,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,2952,3.81,0.36,12,0.20,1810.00,19422.00,10000,20240305,-31.00,6890,20250228,0.15,7760,-11.08,20250210,6890,0.15,20250228,50000,-86.20,20240305,6890,0.15,20250228,1.15,N,002310,1000,447 억,,2223363,N,N,1,N,00,N
20250228,120133,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6900,-140,5,-1.99,492266210,71071,17.22,7060,7060,6890,9150,4930,7040,6926.38,5.20,0,4938,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,2952,3.81,0.36,12,0.17,1810.00,19422.00,10000,20240305,-31.00,6890,20250228,0.15,7760,-11.08,20250210,6890,0.15,20250228,50000,-86.20,20240305,6890,0.15,20250228,1.15,N,002310,1000,447 억,,2223363,N,N,1,N,00,N
20250228,110133,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6900,-140,5,-1.99,374167260,53964,13.08,7060,7060,6890,9150,4930,7040,6933.62,5.20,0,4592,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,2952,3.81,0.36,12,0.13,1810.00,19422.00,10000,20240305,-31.00,6890,20250228,0.15,7760,-11.08,20250210,6890,0.15,20250228,50000,-86.20,20240305,6890,0.15,20250228,1.15,N,002310,1000,447 억,,2223363,N,N,1,N,00,N
20250228,100133,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6940,-100,5,-1.42,209681650,30180,7.31,7060,7060,6890,9150,4930,7040,6947.66,5.20,0,2928,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,2969,3.83,0.36,12,0.07,1810.00,19422.00,10000,20240305,-30.60,6890,20250228,0.73,7760,-10.57,20250210,6890,0.73,20250228,50000,-86.12,20240305,6890,0.73,20250228,1.15,N,002310,1000,447 억,,2223363,N,N,1,N,00,N
20250228,090134,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7030,-10,5,-0.14,5550460,788,0.19,7060,7060,7030,9150,4930,7040,7043.80,5.20,0,-228,7400,7220,7100,6920,6800,7160,6860,448,2110,1000,5350,10,1,42782510,3008,3.88,0.36,12,0.00,1810.00,19422.00,10000,20240305,-29.70,6930,20250106,1.44,7760,-9.41,20250210,6930,1.44,20250106,50000,-85.94,20240305,6930,1.44,20250106,1.15,N,002310,1000,447 억,,2223363,N,N,1,N,00,N
20250227,160132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,-240,5,-3.30,2911614290,411978,120.84,7280,7280,6980,9460,5100,7280,7067.41,5.25,0,-30323,7520,7400,7300,7180,7080,7350,7130,448,2180,1000,5530,10,1,42782510,3012,3.89,0.36,12,0.96,1810.00,19422.00,10000,20240305,-29.60,6930,20250106,1.59,7760,-9.28,20250210,6930,1.59,20250106,50000,-85.92,20240305,6930,1.59,20250106,1.18,N,002310,1000,447 억,,2244813,N,N,1,N,00,N
20250227,150133,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7000,-280,5,-3.85,1982247290,279620,82.02,7280,7280,6980,9460,5100,7280,7089.08,5.25,0,-35044,7520,7400,7300,7180,7080,7350,7130,448,2180,1000,5530,10,1,42782510,2995,3.87,0.36,12,0.65,1810.00,19422.00,10000,20240305,-30.00,6930,20250106,1.01,7760,-9.79,20250210,6930,1.01,20250106,50000,-86.00,20240305,6930,1.01,20250106,1.18,N,002310,1000,447 억,,2244813,N,N,0,N,00,N
20250227,140133,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7080,-200,5,-2.75,973352990,135961,39.88,7280,7280,7070,9460,5100,7280,7159.06,5.25,0,-42353,7520,7400,7300,7180,7080,7350,7130,448,2180,1000,5530,10,1,42782510,3029,3.91,0.36,12,0.32,1810.00,19422.00,10000,20240305,-29.20,6930,20250106,2.16,7760,-8.76,20250210,6930,2.16,20250106,50000,-85.84,20240305,6930,2.16,20250106,1.18,N,002310,1000,447 억,,2244813,N,N,0,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 20250228 160133 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6930 -110 5 -1.56 2982671180 434711 105.35 7060 7060 6790 9150 4930 7040 6861.25 5.20 0 82959 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 2965 3.83 0.36 12 1.02 1810.00 19422.00 10000 20240305 -30.70 6790 20250228 2.06 7760 -10.70 20250210 6790 2.06 20250228 50000 -86.14 20240305 6790 2.06 20250228 1.15 N 002310 1000 447 억 2223363 N N 1748 N 00 N
3 20250228 150133 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6820 -220 5 -3.12 2310795010 337673 81.83 7060 7060 6790 9150 4930 7040 6843.28 5.20 0 86517 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 2918 3.77 0.35 12 0.79 1810.00 19422.00 10000 20240305 -31.80 6790 20250228 0.44 7760 -12.11 20250210 6790 0.44 20250228 50000 -86.36 20240305 6790 0.44 20250228 1.15 N 002310 1000 447 억 2223363 N N 1 N 00 N
4 20250228 140134 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6800 -240 5 -3.41 827461200 119902 29.06 7060 7060 6800 9150 4930 7040 6901.13 5.20 0 3043 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 2909 3.76 0.35 12 0.28 1810.00 19422.00 10000 20240305 -32.00 6800 20250228 0.00 7760 -12.37 20250210 6800 0.00 20250228 50000 -86.40 20240305 6800 0.00 20250228 1.15 N 002310 1000 447 억 2223363 N N 1 N 00 N
5 20250228 130134 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6900 -140 5 -1.99 587815910 84924 20.58 7060 7060 6890 9150 4930 7040 6921.65 5.20 0 6494 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 2952 3.81 0.36 12 0.20 1810.00 19422.00 10000 20240305 -31.00 6890 20250228 0.15 7760 -11.08 20250210 6890 0.15 20250228 50000 -86.20 20240305 6890 0.15 20250228 1.15 N 002310 1000 447 억 2223363 N N 1 N 00 N
6 20250228 120133 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6900 -140 5 -1.99 492266210 71071 17.22 7060 7060 6890 9150 4930 7040 6926.38 5.20 0 4938 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 2952 3.81 0.36 12 0.17 1810.00 19422.00 10000 20240305 -31.00 6890 20250228 0.15 7760 -11.08 20250210 6890 0.15 20250228 50000 -86.20 20240305 6890 0.15 20250228 1.15 N 002310 1000 447 억 2223363 N N 1 N 00 N
7 20250228 110133 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6900 -140 5 -1.99 374167260 53964 13.08 7060 7060 6890 9150 4930 7040 6933.62 5.20 0 4592 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 2952 3.81 0.36 12 0.13 1810.00 19422.00 10000 20240305 -31.00 6890 20250228 0.15 7760 -11.08 20250210 6890 0.15 20250228 50000 -86.20 20240305 6890 0.15 20250228 1.15 N 002310 1000 447 억 2223363 N N 1 N 00 N
8 20250228 100133 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6940 -100 5 -1.42 209681650 30180 7.31 7060 7060 6890 9150 4930 7040 6947.66 5.20 0 2928 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 2969 3.83 0.36 12 0.07 1810.00 19422.00 10000 20240305 -30.60 6890 20250228 0.73 7760 -10.57 20250210 6890 0.73 20250228 50000 -86.12 20240305 6890 0.73 20250228 1.15 N 002310 1000 447 억 2223363 N N 1 N 00 N
9 20250228 090134 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7030 -10 5 -0.14 5550460 788 0.19 7060 7060 7030 9150 4930 7040 7043.80 5.20 0 -228 7400 7220 7100 6920 6800 7160 6860 448 2110 1000 5350 10 1 42782510 3008 3.88 0.36 12 0.00 1810.00 19422.00 10000 20240305 -29.70 6930 20250106 1.44 7760 -9.41 20250210 6930 1.44 20250106 50000 -85.94 20240305 6930 1.44 20250106 1.15 N 002310 1000 447 억 2223363 N N 1 N 00 N
10 20250227 160132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7040 -240 5 -3.30 2911614290 411978 120.84 7280 7280 6980 9460 5100 7280 7067.41 5.25 0 -30323 7520 7400 7300 7180 7080 7350 7130 448 2180 1000 5530 10 1 42782510 3012 3.89 0.36 12 0.96 1810.00 19422.00 10000 20240305 -29.60 6930 20250106 1.59 7760 -9.28 20250210 6930 1.59 20250106 50000 -85.92 20240305 6930 1.59 20250106 1.18 N 002310 1000 447 억 2244813 N N 1 N 00 N
11 20250227 150133 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7000 -280 5 -3.85 1982247290 279620 82.02 7280 7280 6980 9460 5100 7280 7089.08 5.25 0 -35044 7520 7400 7300 7180 7080 7350 7130 448 2180 1000 5530 10 1 42782510 2995 3.87 0.36 12 0.65 1810.00 19422.00 10000 20240305 -30.00 6930 20250106 1.01 7760 -9.79 20250210 6930 1.01 20250106 50000 -86.00 20240305 6930 1.01 20250106 1.18 N 002310 1000 447 억 2244813 N N 0 N 00 N
12 20250227 140133 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7080 -200 5 -2.75 973352990 135961 39.88 7280 7280 7070 9460 5100 7280 7159.06 5.25 0 -42353 7520 7400 7300 7180 7080 7350 7130 448 2180 1000 5530 10 1 42782510 3029 3.91 0.36 12 0.32 1810.00 19422.00 10000 20240305 -29.20 6930 20250106 2.16 7760 -8.76 20250210 6930 2.16 20250106 50000 -85.84 20240305 6930 2.16 20250106 1.18 N 002310 1000 447 억 2244813 N N 0 N 00 N