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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6700,-10,5,-0.15,1748508680,265338,266.32,6700,6780,6450,8720,4700,6710,6589.69,6.20,0,-38809,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2789,12.38,0.33,12,0.64,541.00,20103.00,9230,20240326,-27.41,6450,20250407,3.88,7760,-13.66,20250210,6450,3.88,20250407,44950,-85.09,20240408,6450,3.88,20250407,0.88,Y,002310,1000,447 억,,2582316,N,N,41481,N,00,N
20250407,150129,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6530,-180,5,-2.68,1196396190,182505,183.18,6700,6780,6450,8720,4700,6710,6555.33,6.20,0,-24145,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2719,12.07,0.32,12,0.44,541.00,20103.00,9230,20240326,-29.25,6450,20250407,1.24,7760,-15.85,20250210,6450,1.24,20250407,44950,-85.47,20240408,6450,1.24,20250407,0.88,Y,002310,1000,447 억,,2582316,N,N,8738,N,00,N
20250407,140128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6510,-200,5,-2.98,819882040,124382,124.84,6700,6780,6490,8720,4700,6710,6591.55,6.20,0,-39143,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2710,12.03,0.32,12,0.30,541.00,20103.00,9230,20240326,-29.47,6490,20250407,0.31,7760,-16.11,20250210,6490,0.31,20250407,44950,-85.52,20240408,6490,0.31,20250407,0.88,Y,002310,1000,447 억,,2582316,N,N,8738,N,00,N
20250407,130128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6560,-150,5,-2.24,755124290,114469,114.89,6700,6780,6510,8720,4700,6710,6596.66,6.20,0,-38352,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2731,12.13,0.33,12,0.27,541.00,20103.00,9230,20240326,-28.93,6510,20250407,0.77,7760,-15.46,20250210,6510,0.77,20250407,44950,-85.41,20240408,6510,0.77,20250407,0.88,Y,002310,1000,447 억,,2582316,N,N,8738,N,00,N
20250407,120127,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6570,-140,5,-2.09,709611630,107542,107.94,6700,6780,6510,8720,4700,6710,6598.36,6.20,0,-36789,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2735,12.14,0.33,12,0.26,541.00,20103.00,9230,20240326,-28.82,6510,20250407,0.92,7760,-15.34,20250210,6510,0.92,20250407,44950,-85.38,20240408,6510,0.92,20250407,0.88,Y,002310,1000,447 억,,2582316,N,N,8738,N,00,N
20250407,110128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6540,-170,5,-2.53,623208920,94328,94.68,6700,6780,6510,8720,4700,6710,6606.72,6.20,0,-35764,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2723,12.09,0.33,12,0.23,541.00,20103.00,9230,20240326,-29.14,6510,20250407,0.46,7760,-15.72,20250210,6510,0.46,20250407,44950,-85.45,20240408,6510,0.46,20250407,0.88,Y,002310,1000,447 억,,2582316,N,N,8738,N,00,N
20250407,100127,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6530,-180,5,-2.68,447787540,67644,67.89,6700,6780,6510,8720,4700,6710,6619.63,6.20,0,-34139,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2719,12.07,0.32,12,0.16,541.00,20103.00,9230,20240326,-29.25,6510,20250407,0.31,7760,-15.85,20250210,6510,0.31,20250407,44950,-85.47,20240408,6510,0.31,20250407,0.88,Y,002310,1000,447 억,,2582316,N,N,8738,N,00,N
20250407,090127,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6590,-120,5,-1.79,14066460,2124,2.13,6700,6700,6590,8720,4700,6710,6618.31,6.20,0,-1233,6843,6776,6643,6576,6443,6810,6610,448,2010,1000,5090,10,1,41632510,2744,12.18,0.33,12,0.01,541.00,20103.00,9230,20240326,-28.60,6510,20250404,1.23,7760,-15.08,20250210,6510,1.23,20250404,44950,-85.34,20240408,6510,1.23,20250404,0.88,Y,002310,1000,447 억,,2582316,N,N,8738,N,00,N
20250404,160128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6710,110,2,1.67,659518360,99632,52.73,6590,6710,6510,8580,4620,6600,6619.54,6.19,0,10652,6766,6682,6606,6522,6446,6645,6485,448,1980,1000,5010,10,1,41632510,2794,12.40,0.33,12,0.24,541.00,20103.00,9240,20240325,-27.38,6510,20250404,3.07,7760,-13.53,20250210,6510,3.07,20250404,45400,-85.22,20240404,6510,3.07,20250404,0.84,Y,002310,1000,447 억,,2575989,N,N,8738,N,00,N
20250404,150128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6560,-40,5,-0.61,229416450,34843,18.44,6590,6640,6510,8580,4620,6600,6584.29,6.19,0,2598,6766,6682,6606,6522,6446,6645,6485,448,1980,1000,5010,10,1,41632510,2731,12.13,0.33,12,0.08,541.00,20103.00,9240,20240325,-29.00,6510,20250404,0.77,7760,-15.46,20250210,6510,0.77,20250404,45400,-85.55,20240404,6510,0.77,20250404,0.84,Y,002310,1000,447 억,,2575989,N,N,16379,N,00,N
20250404,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6550,-50,5,-0.76,169482860,25692,13.60,6590,6640,6540,8580,4620,6600,6596.72,6.19,0,-677,6766,6682,6606,6522,6446,6645,6485,448,1980,1000,5010,10,1,41632510,2727,12.11,0.33,12,0.06,541.00,20103.00,9240,20240325,-29.11,6530,20250403,0.31,7760,-15.59,20250210,6530,0.31,20250403,45400,-85.57,20240404,6530,0.31,20250403,0.84,Y,002310,1000,447 억,,2575989,N,N,16379,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 20250407 160128 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6700 -10 5 -0.15 1748508680 265338 266.32 6700 6780 6450 8720 4700 6710 6589.69 6.20 0 -38809 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2789 12.38 0.33 12 0.64 541.00 20103.00 9230 20240326 -27.41 6450 20250407 3.88 7760 -13.66 20250210 6450 3.88 20250407 44950 -85.09 20240408 6450 3.88 20250407 0.88 Y 002310 1000 447 억 2582316 N N 41481 N 00 N
3 20250407 150129 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6530 -180 5 -2.68 1196396190 182505 183.18 6700 6780 6450 8720 4700 6710 6555.33 6.20 0 -24145 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2719 12.07 0.32 12 0.44 541.00 20103.00 9230 20240326 -29.25 6450 20250407 1.24 7760 -15.85 20250210 6450 1.24 20250407 44950 -85.47 20240408 6450 1.24 20250407 0.88 Y 002310 1000 447 억 2582316 N N 8738 N 00 N
4 20250407 140128 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6510 -200 5 -2.98 819882040 124382 124.84 6700 6780 6490 8720 4700 6710 6591.55 6.20 0 -39143 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2710 12.03 0.32 12 0.30 541.00 20103.00 9230 20240326 -29.47 6490 20250407 0.31 7760 -16.11 20250210 6490 0.31 20250407 44950 -85.52 20240408 6490 0.31 20250407 0.88 Y 002310 1000 447 억 2582316 N N 8738 N 00 N
5 20250407 130128 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6560 -150 5 -2.24 755124290 114469 114.89 6700 6780 6510 8720 4700 6710 6596.66 6.20 0 -38352 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2731 12.13 0.33 12 0.27 541.00 20103.00 9230 20240326 -28.93 6510 20250407 0.77 7760 -15.46 20250210 6510 0.77 20250407 44950 -85.41 20240408 6510 0.77 20250407 0.88 Y 002310 1000 447 억 2582316 N N 8738 N 00 N
6 20250407 120127 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6570 -140 5 -2.09 709611630 107542 107.94 6700 6780 6510 8720 4700 6710 6598.36 6.20 0 -36789 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2735 12.14 0.33 12 0.26 541.00 20103.00 9230 20240326 -28.82 6510 20250407 0.92 7760 -15.34 20250210 6510 0.92 20250407 44950 -85.38 20240408 6510 0.92 20250407 0.88 Y 002310 1000 447 억 2582316 N N 8738 N 00 N
7 20250407 110128 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6540 -170 5 -2.53 623208920 94328 94.68 6700 6780 6510 8720 4700 6710 6606.72 6.20 0 -35764 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2723 12.09 0.33 12 0.23 541.00 20103.00 9230 20240326 -29.14 6510 20250407 0.46 7760 -15.72 20250210 6510 0.46 20250407 44950 -85.45 20240408 6510 0.46 20250407 0.88 Y 002310 1000 447 억 2582316 N N 8738 N 00 N
8 20250407 100127 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6530 -180 5 -2.68 447787540 67644 67.89 6700 6780 6510 8720 4700 6710 6619.63 6.20 0 -34139 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2719 12.07 0.32 12 0.16 541.00 20103.00 9230 20240326 -29.25 6510 20250407 0.31 7760 -15.85 20250210 6510 0.31 20250407 44950 -85.47 20240408 6510 0.31 20250407 0.88 Y 002310 1000 447 억 2582316 N N 8738 N 00 N
9 20250407 090127 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6590 -120 5 -1.79 14066460 2124 2.13 6700 6700 6590 8720 4700 6710 6618.31 6.20 0 -1233 6843 6776 6643 6576 6443 6810 6610 448 2010 1000 5090 10 1 41632510 2744 12.18 0.33 12 0.01 541.00 20103.00 9230 20240326 -28.60 6510 20250404 1.23 7760 -15.08 20250210 6510 1.23 20250404 44950 -85.34 20240408 6510 1.23 20250404 0.88 Y 002310 1000 447 억 2582316 N N 8738 N 00 N
10 20250404 160128 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6710 110 2 1.67 659518360 99632 52.73 6590 6710 6510 8580 4620 6600 6619.54 6.19 0 10652 6766 6682 6606 6522 6446 6645 6485 448 1980 1000 5010 10 1 41632510 2794 12.40 0.33 12 0.24 541.00 20103.00 9240 20240325 -27.38 6510 20250404 3.07 7760 -13.53 20250210 6510 3.07 20250404 45400 -85.22 20240404 6510 3.07 20250404 0.84 Y 002310 1000 447 억 2575989 N N 8738 N 00 N
11 20250404 150128 55 60.00 KOSPI 신저가 종이·목재 N N N Y 60 N 6560 -40 5 -0.61 229416450 34843 18.44 6590 6640 6510 8580 4620 6600 6584.29 6.19 0 2598 6766 6682 6606 6522 6446 6645 6485 448 1980 1000 5010 10 1 41632510 2731 12.13 0.33 12 0.08 541.00 20103.00 9240 20240325 -29.00 6510 20250404 0.77 7760 -15.46 20250210 6510 0.77 20250404 45400 -85.55 20240404 6510 0.77 20250404 0.84 Y 002310 1000 447 억 2575989 N N 16379 N 00 N
12 20250404 140129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6550 -50 5 -0.76 169482860 25692 13.60 6590 6640 6540 8580 4620 6600 6596.72 6.19 0 -677 6766 6682 6606 6522 6446 6645 6485 448 1980 1000 5010 10 1 41632510 2727 12.11 0.33 12 0.06 541.00 20103.00 9240 20240325 -29.11 6530 20250403 0.31 7760 -15.59 20250210 6530 0.31 20250403 45400 -85.57 20240404 6530 0.31 20250403 0.84 Y 002310 1000 447 억 2575989 N N 16379 N 00 N