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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,-10,5,-0.13,1564335200,211474,78.65,7410,7430,7360,9640,5200,7420,7397.29,5.53,0,34528,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3170,4.09,0.38,12,0.49,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250221,150132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7390,-30,5,-0.40,1081926630,146350,54.43,7410,7430,7360,9640,5200,7420,7392.73,5.53,0,38366,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3162,4.08,0.38,12,0.34,1810.00,19422.00,10000,20240305,-26.10,6930,20250106,6.64,7760,-4.77,20250210,6930,6.64,20250106,50000,-85.22,20240305,6930,6.64,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250221,140132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,-10,5,-0.13,940012150,127185,47.30,7410,7430,7360,9640,5200,7420,7390.90,5.53,0,30697,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3170,4.09,0.38,12,0.30,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250221,130132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,-10,5,-0.13,594537400,80605,29.98,7410,7420,7360,9640,5200,7420,7375.94,5.53,0,4658,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3170,4.09,0.38,12,0.19,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250221,120132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7400,-20,5,-0.27,544675660,73868,27.47,7410,7420,7360,9640,5200,7420,7373.63,5.53,0,1535,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3166,4.09,0.38,12,0.17,1810.00,19422.00,10000,20240305,-26.00,6930,20250106,6.78,7760,-4.64,20250210,6930,6.78,20250106,50000,-85.20,20240305,6930,6.78,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250221,110132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7380,-40,5,-0.54,496655710,67372,25.06,7410,7420,7360,9640,5200,7420,7371.84,5.53,0,909,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3157,4.08,0.38,12,0.16,1810.00,19422.00,10000,20240305,-26.20,6930,20250106,6.49,7760,-4.90,20250210,6930,6.49,20250106,50000,-85.24,20240305,6930,6.49,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250221,100133,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7380,-40,5,-0.54,321873070,43661,16.24,7410,7420,7360,9640,5200,7420,7372.10,5.53,0,1428,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3157,4.08,0.38,12,0.10,1810.00,19422.00,10000,20240305,-26.20,6930,20250106,6.49,7760,-4.90,20250210,6930,6.49,20250106,50000,-85.24,20240305,6930,6.49,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250221,090132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,-10,5,-0.13,822510,111,0.04,7410,7410,7410,9640,5200,7420,7410.00,5.53,0,-75,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3170,4.09,0.38,12,0.00,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N
20250220,160132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7420,10,2,0.13,1983662950,268677,112.75,7410,7430,7350,9630,5190,7410,7383.08,5.33,0,76717,7470,7440,7380,7350,7290,7455,7365,448,2220,1000,5630,10,1,42782510,3174,4.10,0.38,12,0.63,1810.00,19422.00,10000,20240305,-25.80,6930,20250106,7.07,7760,-4.38,20250210,6930,7.07,20250106,50000,-85.16,20240305,6930,7.07,20250106,1.15,N,002310,1000,447 억,,2279430,N,N,33,N,00,N
20250220,150131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7420,10,2,0.13,1628396670,220795,92.65,7410,7430,7350,9630,5190,7410,7375.15,5.33,0,76375,7470,7440,7380,7350,7290,7455,7365,448,2220,1000,5630,10,1,42782510,3174,4.10,0.38,12,0.52,1810.00,19422.00,10000,20240305,-25.80,6930,20250106,7.07,7760,-4.38,20250210,6930,7.07,20250106,50000,-85.16,20240305,6930,7.07,20250106,1.15,N,002310,1000,447 억,,2279430,N,N,206,N,00,N
20250220,140132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,0,3,0.00,1300606930,176501,74.07,7410,7430,7350,9630,5190,7410,7368.84,5.33,0,62234,7470,7440,7380,7350,7290,7455,7365,448,2220,1000,5630,10,1,42782510,3170,4.09,0.38,12,0.41,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.15,N,002310,1000,447 억,,2279430,N,N,206,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 20250221 160132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7410 -10 5 -0.13 1564335200 211474 78.65 7410 7430 7360 9640 5200 7420 7397.29 5.53 0 34528 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3170 4.09 0.38 12 0.49 1810.00 19422.00 10000 20240305 -25.90 6930 20250106 6.93 7760 -4.51 20250210 6930 6.93 20250106 50000 -85.18 20240305 6930 6.93 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
3 20250221 150132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7390 -30 5 -0.40 1081926630 146350 54.43 7410 7430 7360 9640 5200 7420 7392.73 5.53 0 38366 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3162 4.08 0.38 12 0.34 1810.00 19422.00 10000 20240305 -26.10 6930 20250106 6.64 7760 -4.77 20250210 6930 6.64 20250106 50000 -85.22 20240305 6930 6.64 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
4 20250221 140132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7410 -10 5 -0.13 940012150 127185 47.30 7410 7430 7360 9640 5200 7420 7390.90 5.53 0 30697 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3170 4.09 0.38 12 0.30 1810.00 19422.00 10000 20240305 -25.90 6930 20250106 6.93 7760 -4.51 20250210 6930 6.93 20250106 50000 -85.18 20240305 6930 6.93 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
5 20250221 130132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7410 -10 5 -0.13 594537400 80605 29.98 7410 7420 7360 9640 5200 7420 7375.94 5.53 0 4658 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3170 4.09 0.38 12 0.19 1810.00 19422.00 10000 20240305 -25.90 6930 20250106 6.93 7760 -4.51 20250210 6930 6.93 20250106 50000 -85.18 20240305 6930 6.93 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
6 20250221 120132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7400 -20 5 -0.27 544675660 73868 27.47 7410 7420 7360 9640 5200 7420 7373.63 5.53 0 1535 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3166 4.09 0.38 12 0.17 1810.00 19422.00 10000 20240305 -26.00 6930 20250106 6.78 7760 -4.64 20250210 6930 6.78 20250106 50000 -85.20 20240305 6930 6.78 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
7 20250221 110132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7380 -40 5 -0.54 496655710 67372 25.06 7410 7420 7360 9640 5200 7420 7371.84 5.53 0 909 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3157 4.08 0.38 12 0.16 1810.00 19422.00 10000 20240305 -26.20 6930 20250106 6.49 7760 -4.90 20250210 6930 6.49 20250106 50000 -85.24 20240305 6930 6.49 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
8 20250221 100133 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7380 -40 5 -0.54 321873070 43661 16.24 7410 7420 7360 9640 5200 7420 7372.10 5.53 0 1428 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3157 4.08 0.38 12 0.10 1810.00 19422.00 10000 20240305 -26.20 6930 20250106 6.49 7760 -4.90 20250210 6930 6.49 20250106 50000 -85.24 20240305 6930 6.49 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
9 20250221 090132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7410 -10 5 -0.13 822510 111 0.04 7410 7410 7410 9640 5200 7420 7410.00 5.53 0 -75 7480 7450 7400 7370 7320 7465 7385 448 2220 1000 5630 10 1 42782510 3170 4.09 0.38 12 0.00 1810.00 19422.00 10000 20240305 -25.90 6930 20250106 6.93 7760 -4.51 20250210 6930 6.93 20250106 50000 -85.18 20240305 6930 6.93 20250106 1.15 N 002310 1000 447 억 2367218 N N 33 N 00 N
10 20250220 160132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7420 10 2 0.13 1983662950 268677 112.75 7410 7430 7350 9630 5190 7410 7383.08 5.33 0 76717 7470 7440 7380 7350 7290 7455 7365 448 2220 1000 5630 10 1 42782510 3174 4.10 0.38 12 0.63 1810.00 19422.00 10000 20240305 -25.80 6930 20250106 7.07 7760 -4.38 20250210 6930 7.07 20250106 50000 -85.16 20240305 6930 7.07 20250106 1.15 N 002310 1000 447 억 2279430 N N 33 N 00 N
11 20250220 150131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7420 10 2 0.13 1628396670 220795 92.65 7410 7430 7350 9630 5190 7410 7375.15 5.33 0 76375 7470 7440 7380 7350 7290 7455 7365 448 2220 1000 5630 10 1 42782510 3174 4.10 0.38 12 0.52 1810.00 19422.00 10000 20240305 -25.80 6930 20250106 7.07 7760 -4.38 20250210 6930 7.07 20250106 50000 -85.16 20240305 6930 7.07 20250106 1.15 N 002310 1000 447 억 2279430 N N 206 N 00 N
12 20250220 140132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7410 0 3 0.00 1300606930 176501 74.07 7410 7430 7350 9630 5190 7410 7368.84 5.33 0 62234 7470 7440 7380 7350 7290 7455 7365 448 2220 1000 5630 10 1 42782510 3170 4.09 0.38 12 0.41 1810.00 19422.00 10000 20240305 -25.90 6930 20250106 6.93 7760 -4.51 20250210 6930 6.93 20250106 50000 -85.18 20240305 6930 6.93 20250106 1.15 N 002310 1000 447 억 2279430 N N 206 N 00 N