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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,30,2,0.41,1752351450,237519,122.19,7380,7410,7320,9590,5170,7380,7377.71,5.21,0,46559,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3170,4.09,0.38,12,0.56,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,206,N,00,N
20250219,150132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7370,-10,5,-0.14,1116088130,151602,77.99,7380,7400,7320,9590,5170,7380,7361.96,5.21,0,49760,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3153,4.07,0.38,12,0.35,1810.00,19422.00,10000,20240305,-26.30,6930,20250106,6.35,7760,-5.03,20250210,6930,6.35,20250106,50000,-85.26,20240305,6930,6.35,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,56,N,00,N
20250219,140131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7380,0,3,0.00,173757420,23614,12.15,7380,7400,7320,9590,5170,7380,7358.24,5.21,0,-1665,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3157,4.08,0.38,12,0.06,1810.00,19422.00,10000,20240305,-26.20,6930,20250106,6.49,7760,-4.90,20250210,6930,6.49,20250106,50000,-85.24,20240305,6930,6.49,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,56,N,00,N
20250219,130131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7370,-10,5,-0.14,150547910,20470,10.53,7380,7380,7320,9590,5170,7380,7354.56,5.21,0,-2060,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3153,4.07,0.38,12,0.05,1810.00,19422.00,10000,20240305,-26.30,6930,20250106,6.35,7760,-5.03,20250210,6930,6.35,20250106,50000,-85.26,20240305,6930,6.35,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,56,N,00,N
20250219,120131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7360,-20,5,-0.27,130532280,17756,9.13,7380,7380,7320,9590,5170,7380,7351.45,5.21,0,-1209,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3149,4.07,0.38,12,0.04,1810.00,19422.00,10000,20240305,-26.40,6930,20250106,6.20,7760,-5.15,20250210,6930,6.20,20250106,50000,-85.28,20240305,6930,6.20,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,56,N,00,N
20250219,110131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7340,-40,5,-0.54,100121020,13623,7.01,7380,7380,7320,9590,5170,7380,7349.41,5.21,0,-278,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3140,4.06,0.38,12,0.03,1810.00,19422.00,10000,20240305,-26.60,6930,20250106,5.92,7760,-5.41,20250210,6930,5.92,20250106,50000,-85.32,20240305,6930,5.92,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,56,N,00,N
20250219,100131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7350,-30,5,-0.41,55237790,7518,3.87,7380,7380,7320,9590,5170,7380,7347.40,5.21,0,-704,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3145,4.06,0.38,12,0.02,1810.00,19422.00,10000,20240305,-26.50,6930,20250106,6.06,7760,-5.28,20250210,6930,6.06,20250106,50000,-85.30,20240305,6930,6.06,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,56,N,00,N
20250219,090131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7380,0,3,0.00,2590380,351,0.18,7380,7380,7380,9590,5170,7380,7380.00,5.21,0,-132,7446,7412,7356,7322,7266,7430,7340,448,2210,1000,5600,10,1,42782510,3157,4.08,0.38,12,0.00,1810.00,19422.00,10000,20240305,-26.20,6930,20250106,6.49,7760,-4.90,20250210,6930,6.49,20250106,50000,-85.24,20240305,6930,6.49,20250106,1.18,N,002310,1000,447 억,,2226992,N,N,56,N,00,N
20250218,160131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7380,0,3,0.00,1424265600,194045,105.09,7350,7390,7300,9590,5170,7380,7339.87,5.18,0,13659,7446,7412,7346,7312,7246,7430,7330,448,2210,1000,5600,10,1,42782510,3157,4.08,0.38,12,0.45,1810.00,19422.00,10000,20240305,-26.20,6930,20250106,6.49,7760,-4.90,20250210,6930,6.49,20250106,50000,-85.24,20240305,6930,6.49,20250106,1.20,N,002310,1000,447 억,,2216338,N,N,56,N,00,N
20250218,150131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7320,-60,5,-0.81,813536420,111255,60.25,7350,7390,7300,9590,5170,7380,7312.36,5.18,0,13687,7446,7412,7346,7312,7246,7430,7330,448,2210,1000,5600,10,1,42782510,3132,4.04,0.38,12,0.26,1810.00,19422.00,10000,20240305,-26.80,6930,20250106,5.63,7760,-5.67,20250210,6930,5.63,20250106,50000,-85.36,20240305,6930,5.63,20250106,1.20,N,002310,1000,447 억,,2216338,N,N,0,N,00,N
20250218,140131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7330,-50,5,-0.68,163356960,22296,12.07,7350,7390,7300,9590,5170,7380,7326.74,5.18,0,1748,7446,7412,7346,7312,7246,7430,7330,448,2210,1000,5600,10,1,42782510,3136,4.05,0.38,12,0.05,1810.00,19422.00,10000,20240305,-26.70,6930,20250106,5.77,7760,-5.54,20250210,6930,5.77,20250106,50000,-85.34,20240305,6930,5.77,20250106,1.20,N,002310,1000,447 억,,2216338,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 20250219 160131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7410 30 2 0.41 1752351450 237519 122.19 7380 7410 7320 9590 5170 7380 7377.71 5.21 0 46559 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3170 4.09 0.38 12 0.56 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 1.18 N 002310 1000 447 억 2226992 N N 206 N 00 N
3 20250219 150132 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7370 -10 5 -0.14 1116088130 151602 77.99 7380 7400 7320 9590 5170 7380 7361.96 5.21 0 49760 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3153 4.07 0.38 12 0.35 1810.00 19422.00 10000 20240305 -26.30 6930 20250106 6.35 7760 -5.03 20250210 6930 6.35 20250106 50000 -85.26 20240305 6930 6.35 20250106 1.18 N 002310 1000 447 억 2226992 N N 56 N 00 N
4 20250219 140131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7380 0 3 0.00 173757420 23614 12.15 7380 7400 7320 9590 5170 7380 7358.24 5.21 0 -1665 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3157 4.08 0.38 12 0.06 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 1.18 N 002310 1000 447 억 2226992 N N 56 N 00 N
5 20250219 130131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7370 -10 5 -0.14 150547910 20470 10.53 7380 7380 7320 9590 5170 7380 7354.56 5.21 0 -2060 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3153 4.07 0.38 12 0.05 1810.00 19422.00 10000 20240305 -26.30 6930 20250106 6.35 7760 -5.03 20250210 6930 6.35 20250106 50000 -85.26 20240305 6930 6.35 20250106 1.18 N 002310 1000 447 억 2226992 N N 56 N 00 N
6 20250219 120131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7360 -20 5 -0.27 130532280 17756 9.13 7380 7380 7320 9590 5170 7380 7351.45 5.21 0 -1209 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3149 4.07 0.38 12 0.04 1810.00 19422.00 10000 20240305 -26.40 6930 20250106 6.20 7760 -5.15 20250210 6930 6.20 20250106 50000 -85.28 20240305 6930 6.20 20250106 1.18 N 002310 1000 447 억 2226992 N N 56 N 00 N
7 20250219 110131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7340 -40 5 -0.54 100121020 13623 7.01 7380 7380 7320 9590 5170 7380 7349.41 5.21 0 -278 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3140 4.06 0.38 12 0.03 1810.00 19422.00 10000 20240305 -26.60 6930 20250106 5.92 7760 -5.41 20250210 6930 5.92 20250106 50000 -85.32 20240305 6930 5.92 20250106 1.18 N 002310 1000 447 억 2226992 N N 56 N 00 N
8 20250219 100131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7350 -30 5 -0.41 55237790 7518 3.87 7380 7380 7320 9590 5170 7380 7347.40 5.21 0 -704 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3145 4.06 0.38 12 0.02 1810.00 19422.00 10000 20240305 -26.50 6930 20250106 6.06 7760 -5.28 20250210 6930 6.06 20250106 50000 -85.30 20240305 6930 6.06 20250106 1.18 N 002310 1000 447 억 2226992 N N 56 N 00 N
9 20250219 090131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7380 0 3 0.00 2590380 351 0.18 7380 7380 7380 9590 5170 7380 7380.00 5.21 0 -132 7446 7412 7356 7322 7266 7430 7340 448 2210 1000 5600 10 1 42782510 3157 4.08 0.38 12 0.00 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 1.18 N 002310 1000 447 억 2226992 N N 56 N 00 N
10 20250218 160131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7380 0 3 0.00 1424265600 194045 105.09 7350 7390 7300 9590 5170 7380 7339.87 5.18 0 13659 7446 7412 7346 7312 7246 7430 7330 448 2210 1000 5600 10 1 42782510 3157 4.08 0.38 12 0.45 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 1.20 N 002310 1000 447 억 2216338 N N 56 N 00 N
11 20250218 150131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7320 -60 5 -0.81 813536420 111255 60.25 7350 7390 7300 9590 5170 7380 7312.36 5.18 0 13687 7446 7412 7346 7312 7246 7430 7330 448 2210 1000 5600 10 1 42782510 3132 4.04 0.38 12 0.26 1810.00 19422.00 10000 20240305 -26.80 6930 20250106 5.63 7760 -5.67 20250210 6930 5.63 20250106 50000 -85.36 20240305 6930 5.63 20250106 1.20 N 002310 1000 447 억 2216338 N N 0 N 00 N
12 20250218 140131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7330 -50 5 -0.68 163356960 22296 12.07 7350 7390 7300 9590 5170 7380 7326.74 5.18 0 1748 7446 7412 7346 7312 7246 7430 7330 448 2210 1000 5600 10 1 42782510 3136 4.05 0.38 12 0.05 1810.00 19422.00 10000 20240305 -26.70 6930 20250106 5.77 7760 -5.54 20250210 6930 5.77 20250106 50000 -85.34 20240305 6930 5.77 20250106 1.20 N 002310 1000 447 억 2216338 N N 0 N 00 N