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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160127,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,80,2,1.15,1512011240,215380,165.88,6960,7100,6950,9040,4880,6960,7020.20,4.87,0,12259,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2931,13.01,0.35,12,0.52,541.00,20103.00,8790,20250421,-19.91,6450,20250407,9.15,8790,-19.91,20250421,6450,9.15,20250407,8790,-19.91,20250421,6450,9.15,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,56292,N,00,N
20250512,150128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7030,70,2,1.01,1455521050,207347,159.69,6960,7100,6950,9040,4880,6960,7019.74,4.87,0,13285,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2927,12.99,0.35,12,0.50,541.00,20103.00,8790,20250421,-20.02,6450,20250407,8.99,8790,-20.02,20250421,6450,8.99,20250407,8790,-20.02,20250421,6450,8.99,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
20250512,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,80,2,1.15,1210206970,172559,132.90,6960,7100,6950,9040,4880,6960,7013.29,4.87,0,11327,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2931,13.01,0.35,12,0.41,541.00,20103.00,8790,20250421,-19.91,6450,20250407,9.15,8790,-19.91,20250421,6450,9.15,20250407,8790,-19.91,20250421,6450,9.15,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
20250512,130128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7020,60,2,0.86,1086049060,154896,119.30,6960,7100,6950,9040,4880,6960,7011.47,4.87,0,14264,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2923,12.98,0.35,12,0.37,541.00,20103.00,8790,20250421,-20.14,6450,20250407,8.84,8790,-20.14,20250421,6450,8.84,20250407,8790,-20.14,20250421,6450,8.84,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
20250512,120129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7020,60,2,0.86,946328170,134955,103.94,6960,7100,6950,9040,4880,6960,7012.18,4.87,0,20895,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2923,12.98,0.35,12,0.32,541.00,20103.00,8790,20250421,-20.14,6450,20250407,8.84,8790,-20.14,20250421,6450,8.84,20250407,8790,-20.14,20250421,6450,8.84,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
20250512,110128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6990,30,2,0.43,488875620,70069,53.96,6960,7020,6950,9040,4880,6960,6977.06,4.87,0,12686,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2910,12.92,0.35,12,0.17,541.00,20103.00,8790,20250421,-20.48,6450,20250407,8.37,8790,-20.48,20250421,6450,8.37,20250407,8790,-20.48,20250421,6450,8.37,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
20250512,100129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6980,20,2,0.29,243854160,34959,26.92,6960,7020,6950,9040,4880,6960,6975.43,4.87,0,14594,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2906,12.90,0.35,12,0.08,541.00,20103.00,8790,20250421,-20.59,6450,20250407,8.22,8790,-20.59,20250421,6450,8.22,20250407,8790,-20.59,20250421,6450,8.22,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
20250512,090129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6960,0,3,0.00,21542870,3092,2.38,6960,7000,6960,9040,4880,6960,6967.29,4.87,0,929,7003,6981,6938,6916,6873,6992,6927,448,2080,1000,5280,10,1,41632510,2898,12.87,0.35,12,0.01,541.00,20103.00,8790,20250421,-20.82,6450,20250407,7.91,8790,-20.82,20250421,6450,7.91,20250407,8790,-20.82,20250421,6450,7.91,20250407,2.22,Y,002310,1000,447 억,,2027729,N,N,38843,N,00,N
20250509,160128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6960,10,2,0.14,901710660,129842,81.16,6950,6960,6895,9030,4870,6950,6944.68,4.85,0,6429,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2898,12.87,0.35,12,0.31,541.00,20103.00,8790,20250421,-20.82,6450,20250407,7.91,8790,-20.82,20250421,6450,7.91,20250407,8790,-20.82,20250421,6450,7.91,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,38843,N,00,N
20250509,150128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6950,0,3,0.00,740610460,106672,66.68,6950,6960,6895,9030,4870,6950,6942.88,4.85,0,-2141,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2893,12.85,0.35,12,0.26,541.00,20103.00,8790,20250421,-20.93,6450,20250407,7.75,8790,-20.93,20250421,6450,7.75,20250407,8790,-20.93,20250421,6450,7.75,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,N,00,N
20250509,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6960,10,2,0.14,646778560,93184,58.25,6950,6960,6895,9030,4870,6950,6940.88,4.85,0,1275,7050,7000,6900,6850,6750,7025,6875,448,2080,1000,5280,10,1,41632510,2898,12.87,0.35,12,0.22,541.00,20103.00,8790,20250421,-20.82,6450,20250407,7.91,8790,-20.82,20250421,6450,7.91,20250407,8790,-20.82,20250421,6450,7.91,20250407,2.48,Y,002310,1000,447 억,,2019900,N,N,52642,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 20250512 160127 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7040 80 2 1.15 1512011240 215380 165.88 6960 7100 6950 9040 4880 6960 7020.20 4.87 0 12259 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2931 13.01 0.35 12 0.52 541.00 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 2.22 Y 002310 1000 447 억 2027729 N N 56292 N 00 N
3 20250512 150128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7030 70 2 1.01 1455521050 207347 159.69 6960 7100 6950 9040 4880 6960 7019.74 4.87 0 13285 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2927 12.99 0.35 12 0.50 541.00 20103.00 8790 20250421 -20.02 6450 20250407 8.99 8790 -20.02 20250421 6450 8.99 20250407 8790 -20.02 20250421 6450 8.99 20250407 2.22 Y 002310 1000 447 억 2027729 N N 38843 N 00 N
4 20250512 140128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7040 80 2 1.15 1210206970 172559 132.90 6960 7100 6950 9040 4880 6960 7013.29 4.87 0 11327 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2931 13.01 0.35 12 0.41 541.00 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 2.22 Y 002310 1000 447 억 2027729 N N 38843 N 00 N
5 20250512 130128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7020 60 2 0.86 1086049060 154896 119.30 6960 7100 6950 9040 4880 6960 7011.47 4.87 0 14264 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2923 12.98 0.35 12 0.37 541.00 20103.00 8790 20250421 -20.14 6450 20250407 8.84 8790 -20.14 20250421 6450 8.84 20250407 8790 -20.14 20250421 6450 8.84 20250407 2.22 Y 002310 1000 447 억 2027729 N N 38843 N 00 N
6 20250512 120129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7020 60 2 0.86 946328170 134955 103.94 6960 7100 6950 9040 4880 6960 7012.18 4.87 0 20895 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2923 12.98 0.35 12 0.32 541.00 20103.00 8790 20250421 -20.14 6450 20250407 8.84 8790 -20.14 20250421 6450 8.84 20250407 8790 -20.14 20250421 6450 8.84 20250407 2.22 Y 002310 1000 447 억 2027729 N N 38843 N 00 N
7 20250512 110128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6990 30 2 0.43 488875620 70069 53.96 6960 7020 6950 9040 4880 6960 6977.06 4.87 0 12686 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2910 12.92 0.35 12 0.17 541.00 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 2.22 Y 002310 1000 447 억 2027729 N N 38843 N 00 N
8 20250512 100129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6980 20 2 0.29 243854160 34959 26.92 6960 7020 6950 9040 4880 6960 6975.43 4.87 0 14594 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2906 12.90 0.35 12 0.08 541.00 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 2.22 Y 002310 1000 447 억 2027729 N N 38843 N 00 N
9 20250512 090129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6960 0 3 0.00 21542870 3092 2.38 6960 7000 6960 9040 4880 6960 6967.29 4.87 0 929 7003 6981 6938 6916 6873 6992 6927 448 2080 1000 5280 10 1 41632510 2898 12.87 0.35 12 0.01 541.00 20103.00 8790 20250421 -20.82 6450 20250407 7.91 8790 -20.82 20250421 6450 7.91 20250407 8790 -20.82 20250421 6450 7.91 20250407 2.22 Y 002310 1000 447 억 2027729 N N 38843 N 00 N
10 20250509 160128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6960 10 2 0.14 901710660 129842 81.16 6950 6960 6895 9030 4870 6950 6944.68 4.85 0 6429 7050 7000 6900 6850 6750 7025 6875 448 2080 1000 5280 10 1 41632510 2898 12.87 0.35 12 0.31 541.00 20103.00 8790 20250421 -20.82 6450 20250407 7.91 8790 -20.82 20250421 6450 7.91 20250407 8790 -20.82 20250421 6450 7.91 20250407 2.48 Y 002310 1000 447 억 2019900 N N 38843 N 00 N
11 20250509 150128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6950 0 3 0.00 740610460 106672 66.68 6950 6960 6895 9030 4870 6950 6942.88 4.85 0 -2141 7050 7000 6900 6850 6750 7025 6875 448 2080 1000 5280 10 1 41632510 2893 12.85 0.35 12 0.26 541.00 20103.00 8790 20250421 -20.93 6450 20250407 7.75 8790 -20.93 20250421 6450 7.75 20250407 8790 -20.93 20250421 6450 7.75 20250407 2.48 Y 002310 1000 447 억 2019900 N N 52642 N 00 N
12 20250509 140128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6960 10 2 0.14 646778560 93184 58.25 6950 6960 6895 9030 4870 6950 6940.88 4.85 0 1275 7050 7000 6900 6850 6750 7025 6875 448 2080 1000 5280 10 1 41632510 2898 12.87 0.35 12 0.22 541.00 20103.00 8790 20250421 -20.82 6450 20250407 7.91 8790 -20.82 20250421 6450 7.91 20250407 8790 -20.82 20250421 6450 7.91 20250407 2.48 Y 002310 1000 447 억 2019900 N N 52642 N 00 N