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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6840,100,2,1.48,914579080,134743,64.45,6790,6850,6710,8760,4720,6740,6787.58,6.07,0,13484,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2848,12.64,0.34,12,0.32,541.00,20103.00,9130,20240403,-25.08,6450,20250407,6.05,7760,-11.86,20250210,6450,6.05,20250407,44950,-84.78,20240415,6450,6.05,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,3897,N,00,N
20250414,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6800,60,2,0.89,521411570,77229,36.94,6790,6800,6710,8760,4720,6740,6751.50,6.07,0,19114,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2831,12.57,0.34,12,0.19,541.00,20103.00,9130,20240403,-25.52,6450,20250407,5.43,7760,-12.37,20250210,6450,5.43,20250407,44950,-84.87,20240415,6450,5.43,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,17411,N,00,N
20250414,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6780,40,2,0.59,489054680,72461,34.66,6790,6790,6710,8760,4720,6740,6749.21,6.07,0,19696,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2823,12.53,0.34,12,0.17,541.00,20103.00,9130,20240403,-25.74,6450,20250407,5.12,7760,-12.63,20250210,6450,5.12,20250407,44950,-84.92,20240415,6450,5.12,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,17411,N,00,N
20250414,130129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6760,20,2,0.30,441504750,65419,31.29,6790,6790,6710,8760,4720,6740,6748.88,6.07,0,19940,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2814,12.50,0.34,12,0.16,541.00,20103.00,9130,20240403,-25.96,6450,20250407,4.81,7760,-12.89,20250210,6450,4.81,20250407,44950,-84.96,20240415,6450,4.81,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,17411,N,00,N
20250414,120130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6760,20,2,0.30,173642220,25735,12.31,6790,6790,6710,8760,4720,6740,6747.32,6.07,0,2708,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2814,12.50,0.34,12,0.06,541.00,20103.00,9130,20240403,-25.96,6450,20250407,4.81,7760,-12.89,20250210,6450,4.81,20250407,44950,-84.96,20240415,6450,4.81,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,17411,N,00,N
20250414,110129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6730,-10,5,-0.15,142636360,21130,10.11,6790,6790,6720,8760,4720,6740,6750.42,6.07,0,1809,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2802,12.44,0.33,12,0.05,541.00,20103.00,9130,20240403,-26.29,6450,20250407,4.34,7760,-13.27,20250210,6450,4.34,20250407,44950,-85.03,20240415,6450,4.34,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,17411,N,00,N
20250414,100129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6750,10,2,0.15,96898300,14349,6.86,6790,6790,6730,8760,4720,6740,6752.97,6.07,0,3510,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2810,12.48,0.34,12,0.03,541.00,20103.00,9130,20240403,-26.07,6450,20250407,4.65,7760,-13.02,20250210,6450,4.65,20250407,44950,-84.98,20240415,6450,4.65,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,17411,N,00,N
20250414,090129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6750,10,2,0.15,5239310,773,0.37,6790,6790,6740,8760,4720,6740,6777.89,6.07,0,-298,6900,6820,6740,6660,6580,6780,6620,448,2020,1000,5120,10,1,41632510,2810,12.48,0.34,12,0.00,541.00,20103.00,9130,20240403,-26.07,6450,20250407,4.65,7760,-13.02,20250210,6450,4.65,20250407,44950,-84.98,20240415,6450,4.65,20250407,0.95,Y,002310,1000,447 억,,2525125,N,N,17411,N,00,N
20250411,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6740,-190,5,-2.74,1408860975,209058,105.88,6820,6820,6660,9000,4860,6930,6739.09,6.13,0,-26204,7170,7050,6810,6690,6450,7110,6750,448,2070,1000,5260,10,1,41632510,2806,12.46,0.34,12,0.50,541.00,20103.00,9130,20240403,-26.18,6450,20250407,4.50,7760,-13.14,20250210,6450,4.50,20250407,44950,-85.01,20240411,6450,4.50,20250407,0.95,Y,002310,1000,447 억,,2551340,N,N,17411,N,00,N
20250411,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6780,-150,5,-2.16,775234985,115160,58.32,6820,6820,6660,9000,4860,6930,6731.81,6.13,0,-18307,7170,7050,6810,6690,6450,7110,6750,448,2070,1000,5260,10,1,41632510,2823,12.53,0.34,12,0.28,541.00,20103.00,9130,20240403,-25.74,6450,20250407,5.12,7760,-12.63,20250210,6450,5.12,20250407,44950,-84.92,20240411,6450,5.12,20250407,0.95,Y,002310,1000,447 억,,2551340,N,N,18656,N,00,N
20250411,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6750,-180,5,-2.60,422140050,62938,31.88,6820,6820,6660,9000,4860,6930,6707.24,6.13,0,-14821,7170,7050,6810,6690,6450,7110,6750,448,2070,1000,5260,10,1,41632510,2810,12.48,0.34,12,0.15,541.00,20103.00,9130,20240403,-26.07,6450,20250407,4.65,7760,-13.02,20250210,6450,4.65,20250407,44950,-84.98,20240411,6450,4.65,20250407,0.95,Y,002310,1000,447 억,,2551340,N,N,18656,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 20250414 160129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6840 100 2 1.48 914579080 134743 64.45 6790 6850 6710 8760 4720 6740 6787.58 6.07 0 13484 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2848 12.64 0.34 12 0.32 541.00 20103.00 9130 20240403 -25.08 6450 20250407 6.05 7760 -11.86 20250210 6450 6.05 20250407 44950 -84.78 20240415 6450 6.05 20250407 0.95 Y 002310 1000 447 억 2525125 N N 3897 N 00 N
3 20250414 150130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6800 60 2 0.89 521411570 77229 36.94 6790 6800 6710 8760 4720 6740 6751.50 6.07 0 19114 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2831 12.57 0.34 12 0.19 541.00 20103.00 9130 20240403 -25.52 6450 20250407 5.43 7760 -12.37 20250210 6450 5.43 20250407 44950 -84.87 20240415 6450 5.43 20250407 0.95 Y 002310 1000 447 억 2525125 N N 17411 N 00 N
4 20250414 140129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6780 40 2 0.59 489054680 72461 34.66 6790 6790 6710 8760 4720 6740 6749.21 6.07 0 19696 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2823 12.53 0.34 12 0.17 541.00 20103.00 9130 20240403 -25.74 6450 20250407 5.12 7760 -12.63 20250210 6450 5.12 20250407 44950 -84.92 20240415 6450 5.12 20250407 0.95 Y 002310 1000 447 억 2525125 N N 17411 N 00 N
5 20250414 130129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6760 20 2 0.30 441504750 65419 31.29 6790 6790 6710 8760 4720 6740 6748.88 6.07 0 19940 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2814 12.50 0.34 12 0.16 541.00 20103.00 9130 20240403 -25.96 6450 20250407 4.81 7760 -12.89 20250210 6450 4.81 20250407 44950 -84.96 20240415 6450 4.81 20250407 0.95 Y 002310 1000 447 억 2525125 N N 17411 N 00 N
6 20250414 120130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6760 20 2 0.30 173642220 25735 12.31 6790 6790 6710 8760 4720 6740 6747.32 6.07 0 2708 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2814 12.50 0.34 12 0.06 541.00 20103.00 9130 20240403 -25.96 6450 20250407 4.81 7760 -12.89 20250210 6450 4.81 20250407 44950 -84.96 20240415 6450 4.81 20250407 0.95 Y 002310 1000 447 억 2525125 N N 17411 N 00 N
7 20250414 110129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6730 -10 5 -0.15 142636360 21130 10.11 6790 6790 6720 8760 4720 6740 6750.42 6.07 0 1809 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2802 12.44 0.33 12 0.05 541.00 20103.00 9130 20240403 -26.29 6450 20250407 4.34 7760 -13.27 20250210 6450 4.34 20250407 44950 -85.03 20240415 6450 4.34 20250407 0.95 Y 002310 1000 447 억 2525125 N N 17411 N 00 N
8 20250414 100129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6750 10 2 0.15 96898300 14349 6.86 6790 6790 6730 8760 4720 6740 6752.97 6.07 0 3510 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2810 12.48 0.34 12 0.03 541.00 20103.00 9130 20240403 -26.07 6450 20250407 4.65 7760 -13.02 20250210 6450 4.65 20250407 44950 -84.98 20240415 6450 4.65 20250407 0.95 Y 002310 1000 447 억 2525125 N N 17411 N 00 N
9 20250414 090129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6750 10 2 0.15 5239310 773 0.37 6790 6790 6740 8760 4720 6740 6777.89 6.07 0 -298 6900 6820 6740 6660 6580 6780 6620 448 2020 1000 5120 10 1 41632510 2810 12.48 0.34 12 0.00 541.00 20103.00 9130 20240403 -26.07 6450 20250407 4.65 7760 -13.02 20250210 6450 4.65 20250407 44950 -84.98 20240415 6450 4.65 20250407 0.95 Y 002310 1000 447 억 2525125 N N 17411 N 00 N
10 20250411 160129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6740 -190 5 -2.74 1408860975 209058 105.88 6820 6820 6660 9000 4860 6930 6739.09 6.13 0 -26204 7170 7050 6810 6690 6450 7110 6750 448 2070 1000 5260 10 1 41632510 2806 12.46 0.34 12 0.50 541.00 20103.00 9130 20240403 -26.18 6450 20250407 4.50 7760 -13.14 20250210 6450 4.50 20250407 44950 -85.01 20240411 6450 4.50 20250407 0.95 Y 002310 1000 447 억 2551340 N N 17411 N 00 N
11 20250411 150129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6780 -150 5 -2.16 775234985 115160 58.32 6820 6820 6660 9000 4860 6930 6731.81 6.13 0 -18307 7170 7050 6810 6690 6450 7110 6750 448 2070 1000 5260 10 1 41632510 2823 12.53 0.34 12 0.28 541.00 20103.00 9130 20240403 -25.74 6450 20250407 5.12 7760 -12.63 20250210 6450 5.12 20250407 44950 -84.92 20240411 6450 5.12 20250407 0.95 Y 002310 1000 447 억 2551340 N N 18656 N 00 N
12 20250411 140129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6750 -180 5 -2.60 422140050 62938 31.88 6820 6820 6660 9000 4860 6930 6707.24 6.13 0 -14821 7170 7050 6810 6690 6450 7110 6750 448 2070 1000 5260 10 1 41632510 2810 12.48 0.34 12 0.15 541.00 20103.00 9130 20240403 -26.07 6450 20250407 4.65 7760 -13.02 20250210 6450 4.65 20250407 44950 -84.98 20240411 6450 4.65 20250407 0.95 Y 002310 1000 447 억 2551340 N N 18656 N 00 N