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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002310/price/prices-20250301.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
20250306,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7300,120,2,1.67,1459266310,201726,295.78,7200,7300,7150,9330,5030,7180,7233.90,5.42,0,7855,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3123,4.03,0.38,12,0.47,1810.00,19422.00,10000,20240305,-27.00,6790,20250228,7.51,7760,-5.93,20250210,6790,7.51,20250228,49800,-85.34,20240307,6790,7.51,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,31,N,00,N
20250306,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7220,40,2,0.56,917714040,127394,186.79,7200,7250,7150,9330,5030,7180,7203.75,5.42,0,19040,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3089,3.99,0.37,12,0.30,1810.00,19422.00,10000,20240305,-27.80,6790,20250228,6.33,7760,-6.96,20250210,6790,6.33,20250228,49800,-85.50,20240307,6790,6.33,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N
20250306,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7230,50,2,0.70,810997445,112628,165.14,7200,7240,7150,9330,5030,7180,7200.67,5.42,0,23876,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3093,3.99,0.37,12,0.26,1810.00,19422.00,10000,20240305,-27.70,6790,20250228,6.48,7760,-6.83,20250210,6790,6.48,20250228,49800,-85.48,20240307,6790,6.48,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N
20250306,130129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7200,20,2,0.28,747321535,103802,152.20,7200,7240,7150,9330,5030,7180,7199.49,5.42,0,26501,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3080,3.98,0.37,12,0.24,1810.00,19422.00,10000,20240305,-28.00,6790,20250228,6.04,7760,-7.22,20250210,6790,6.04,20250228,49800,-85.54,20240307,6790,6.04,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N
20250306,120129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7200,20,2,0.28,659817935,91647,134.38,7200,7240,7150,9330,5030,7180,7199.56,5.42,0,25732,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3080,3.98,0.37,12,0.21,1810.00,19422.00,10000,20240305,-28.00,6790,20250228,6.04,7760,-7.22,20250210,6790,6.04,20250228,49800,-85.54,20240307,6790,6.04,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N
20250306,110129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7200,20,2,0.28,588873415,81791,119.92,7200,7240,7150,9330,5030,7180,7199.73,5.42,0,24991,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3080,3.98,0.37,12,0.19,1810.00,19422.00,10000,20240305,-28.00,6790,20250228,6.04,7760,-7.22,20250210,6790,6.04,20250228,49800,-85.54,20240307,6790,6.04,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N
20250306,100129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7190,10,2,0.14,181512195,25223,36.98,7200,7220,7150,9330,5030,7180,7196.30,5.42,0,6542,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3076,3.97,0.37,12,0.06,1810.00,19422.00,10000,20240305,-28.10,6790,20250228,5.89,7760,-7.35,20250210,6790,5.89,20250228,49800,-85.56,20240307,6790,5.89,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N
20250306,090129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7170,-10,5,-0.14,5456610,759,1.11,7200,7200,7160,9330,5030,7180,7189.21,5.42,0,-185,7293,7236,7123,7066,6953,7265,7095,448,2150,1000,5450,10,1,42782510,3068,3.96,0.37,12,0.00,1810.00,19422.00,10000,20240305,-28.30,6790,20250228,5.60,7760,-7.60,20250210,6790,5.60,20250228,49800,-85.60,20240307,6790,5.60,20250228,1.13,N,002310,1000,447 억,,2316894,N,N,62,N,00,N
20250305,160128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7180,90,2,1.27,481451805,67644,23.81,7010,7180,7010,9210,4970,7090,7117.43,5.45,0,-10316,7276,7182,6996,6902,6716,7230,6950,448,2120,1000,5380,10,1,42782510,3072,3.97,0.37,12,0.16,1810.00,19422.00,10000,20240305,-28.20,6790,20250228,5.74,7760,-7.47,20250210,6790,5.74,20250228,50000,-85.64,20240305,6790,5.74,20250228,1.27,N,002310,1000,447 억,,2331785,N,N,62,N,00,N
20250305,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7120,30,2,0.42,284640305,40164,14.14,7010,7140,7010,9210,4970,7090,7086.95,5.45,0,-7594,7276,7182,6996,6902,6716,7230,6950,448,2120,1000,5380,10,1,42782510,3046,3.93,0.37,12,0.09,1810.00,19422.00,10000,20240305,-28.80,6790,20250228,4.86,7760,-8.25,20250210,6790,4.86,20250228,50000,-85.76,20240305,6790,4.86,20250228,1.27,N,002310,1000,447 억,,2331785,N,N,302,N,00,N
20250305,140128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7110,20,2,0.28,222997695,31495,11.09,7010,7120,7010,9210,4970,7090,7080.42,5.45,0,-5084,7276,7182,6996,6902,6716,7230,6950,448,2120,1000,5380,10,1,42782510,3042,3.93,0.37,12,0.07,1810.00,19422.00,10000,20240305,-28.90,6790,20250228,4.71,7760,-8.38,20250210,6790,4.71,20250228,50000,-85.78,20240305,6790,4.71,20250228,1.27,N,002310,1000,447 억,,2331785,N,N,302,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 20250306 160129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7300 120 2 1.67 1459266310 201726 295.78 7200 7300 7150 9330 5030 7180 7233.90 5.42 0 7855 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3123 4.03 0.38 12 0.47 1810.00 19422.00 10000 20240305 -27.00 6790 20250228 7.51 7760 -5.93 20250210 6790 7.51 20250228 49800 -85.34 20240307 6790 7.51 20250228 1.13 N 002310 1000 447 억 2316894 N N 31 N 00 N
3 20250306 150129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7220 40 2 0.56 917714040 127394 186.79 7200 7250 7150 9330 5030 7180 7203.75 5.42 0 19040 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3089 3.99 0.37 12 0.30 1810.00 19422.00 10000 20240305 -27.80 6790 20250228 6.33 7760 -6.96 20250210 6790 6.33 20250228 49800 -85.50 20240307 6790 6.33 20250228 1.13 N 002310 1000 447 억 2316894 N N 62 N 00 N
4 20250306 140129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7230 50 2 0.70 810997445 112628 165.14 7200 7240 7150 9330 5030 7180 7200.67 5.42 0 23876 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3093 3.99 0.37 12 0.26 1810.00 19422.00 10000 20240305 -27.70 6790 20250228 6.48 7760 -6.83 20250210 6790 6.48 20250228 49800 -85.48 20240307 6790 6.48 20250228 1.13 N 002310 1000 447 억 2316894 N N 62 N 00 N
5 20250306 130129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7200 20 2 0.28 747321535 103802 152.20 7200 7240 7150 9330 5030 7180 7199.49 5.42 0 26501 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3080 3.98 0.37 12 0.24 1810.00 19422.00 10000 20240305 -28.00 6790 20250228 6.04 7760 -7.22 20250210 6790 6.04 20250228 49800 -85.54 20240307 6790 6.04 20250228 1.13 N 002310 1000 447 억 2316894 N N 62 N 00 N
6 20250306 120129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7200 20 2 0.28 659817935 91647 134.38 7200 7240 7150 9330 5030 7180 7199.56 5.42 0 25732 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3080 3.98 0.37 12 0.21 1810.00 19422.00 10000 20240305 -28.00 6790 20250228 6.04 7760 -7.22 20250210 6790 6.04 20250228 49800 -85.54 20240307 6790 6.04 20250228 1.13 N 002310 1000 447 억 2316894 N N 62 N 00 N
7 20250306 110129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7200 20 2 0.28 588873415 81791 119.92 7200 7240 7150 9330 5030 7180 7199.73 5.42 0 24991 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3080 3.98 0.37 12 0.19 1810.00 19422.00 10000 20240305 -28.00 6790 20250228 6.04 7760 -7.22 20250210 6790 6.04 20250228 49800 -85.54 20240307 6790 6.04 20250228 1.13 N 002310 1000 447 억 2316894 N N 62 N 00 N
8 20250306 100129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7190 10 2 0.14 181512195 25223 36.98 7200 7220 7150 9330 5030 7180 7196.30 5.42 0 6542 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3076 3.97 0.37 12 0.06 1810.00 19422.00 10000 20240305 -28.10 6790 20250228 5.89 7760 -7.35 20250210 6790 5.89 20250228 49800 -85.56 20240307 6790 5.89 20250228 1.13 N 002310 1000 447 억 2316894 N N 62 N 00 N
9 20250306 090129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7170 -10 5 -0.14 5456610 759 1.11 7200 7200 7160 9330 5030 7180 7189.21 5.42 0 -185 7293 7236 7123 7066 6953 7265 7095 448 2150 1000 5450 10 1 42782510 3068 3.96 0.37 12 0.00 1810.00 19422.00 10000 20240305 -28.30 6790 20250228 5.60 7760 -7.60 20250210 6790 5.60 20250228 49800 -85.60 20240307 6790 5.60 20250228 1.13 N 002310 1000 447 억 2316894 N N 62 N 00 N
10 20250305 160128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7180 90 2 1.27 481451805 67644 23.81 7010 7180 7010 9210 4970 7090 7117.43 5.45 0 -10316 7276 7182 6996 6902 6716 7230 6950 448 2120 1000 5380 10 1 42782510 3072 3.97 0.37 12 0.16 1810.00 19422.00 10000 20240305 -28.20 6790 20250228 5.74 7760 -7.47 20250210 6790 5.74 20250228 50000 -85.64 20240305 6790 5.74 20250228 1.27 N 002310 1000 447 억 2331785 N N 62 N 00 N
11 20250305 150129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7120 30 2 0.42 284640305 40164 14.14 7010 7140 7010 9210 4970 7090 7086.95 5.45 0 -7594 7276 7182 6996 6902 6716 7230 6950 448 2120 1000 5380 10 1 42782510 3046 3.93 0.37 12 0.09 1810.00 19422.00 10000 20240305 -28.80 6790 20250228 4.86 7760 -8.25 20250210 6790 4.86 20250228 50000 -85.76 20240305 6790 4.86 20250228 1.27 N 002310 1000 447 억 2331785 N N 302 N 00 N
12 20250305 140128 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7110 20 2 0.28 222997695 31495 11.09 7010 7120 7010 9210 4970 7090 7080.42 5.45 0 -5084 7276 7182 6996 6902 6716 7230 6950 448 2120 1000 5380 10 1 42782510 3042 3.93 0.37 12 0.07 1810.00 19422.00 10000 20240305 -28.90 6790 20250228 4.71 7760 -8.38 20250210 6790 4.71 20250228 50000 -85.78 20240305 6790 4.71 20250228 1.27 N 002310 1000 447 억 2331785 N N 302 N 00 N