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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002310/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160124,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7950,50,2,0.63,749972290,95029,222.80,7920,7950,7810,10270,5530,7900,7892.04,5.27,0,10615,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3310,14.70,0.40,12,0.23,541.00,20103.00,9120,20250710,-12.83,6450,20250407,23.26,9120,-12.83,20250710,6450,23.26,20250407,9120,-12.83,20250710,6450,23.26,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,906,N,00,N
20250806,150124,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7930,30,2,0.38,690274440,87513,205.18,7920,7940,7810,10270,5530,7900,7887.68,5.27,0,10870,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3301,14.66,0.39,12,0.21,541.00,20103.00,9120,20250710,-13.05,6450,20250407,22.95,9120,-13.05,20250710,6450,22.95,20250407,9120,-13.05,20250710,6450,22.95,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,3407,N,00,N
20250806,140124,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7900,0,3,0.00,553146970,70160,164.49,7920,7940,7810,10270,5530,7900,7884.08,5.27,0,11310,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3289,14.60,0.39,12,0.17,541.00,20103.00,9120,20250710,-13.38,6450,20250407,22.48,9120,-13.38,20250710,6450,22.48,20250407,9120,-13.38,20250710,6450,22.48,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,3407,N,00,N
20250806,130124,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7860,-40,5,-0.51,308194400,39163,91.82,7920,7930,7810,10270,5530,7900,7869.53,5.27,0,2929,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3272,14.53,0.39,12,0.09,541.00,20103.00,9120,20250710,-13.82,6450,20250407,21.86,9120,-13.82,20250710,6450,21.86,20250407,9120,-13.82,20250710,6450,21.86,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,3407,N,00,N
20250806,120123,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7850,-50,5,-0.63,187011050,23732,55.64,7920,7930,7810,10270,5530,7900,7880.12,5.27,0,2385,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3268,14.51,0.39,12,0.06,541.00,20103.00,9120,20250710,-13.93,6450,20250407,21.71,9120,-13.93,20250710,6450,21.71,20250407,9120,-13.93,20250710,6450,21.71,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,3407,N,00,N
20250806,110124,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7900,0,3,0.00,103633580,13154,30.84,7920,7930,7810,10270,5530,7900,7878.48,5.27,0,-691,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3289,14.60,0.39,12,0.03,541.00,20103.00,9120,20250710,-13.38,6450,20250407,22.48,9120,-13.38,20250710,6450,22.48,20250407,9120,-13.38,20250710,6450,22.48,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,3407,N,00,N
20250806,100123,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7910,10,2,0.13,34562770,4400,10.32,7920,7920,7810,10270,5530,7900,7855.18,5.27,0,452,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3293,14.62,0.39,12,0.01,541.00,20103.00,9120,20250710,-13.27,6450,20250407,22.64,9120,-13.27,20250710,6450,22.64,20250407,9120,-13.27,20250710,6450,22.64,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,3407,N,00,N
20250806,090125,55,40.00,KOSPI,,종이·목재,N,N,N,Y,40,N,7880,-20,5,-0.25,1177060,149,0.35,7920,7920,7850,10270,5530,7900,7899.73,5.27,0,-134,8020,7960,7900,7840,7780,7960,7840,448,2370,1000,6000,10,1,41632510,3281,14.57,0.39,12,0.00,541.00,20103.00,9120,20250710,-13.60,6450,20250407,22.17,9120,-13.60,20250710,6450,22.17,20250407,9120,-13.60,20250710,6450,22.17,20250407,1.51,Y,002310,1000,447 억,,2193685,N,N,3407,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 20250806 160124 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7950 50 2 0.63 749972290 95029 222.80 7920 7950 7810 10270 5530 7900 7892.04 5.27 0 10615 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3310 14.70 0.40 12 0.23 541.00 20103.00 9120 20250710 -12.83 6450 20250407 23.26 9120 -12.83 20250710 6450 23.26 20250407 9120 -12.83 20250710 6450 23.26 20250407 1.51 Y 002310 1000 447 억 2193685 N N 906 N 00 N
3 20250806 150124 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7930 30 2 0.38 690274440 87513 205.18 7920 7940 7810 10270 5530 7900 7887.68 5.27 0 10870 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3301 14.66 0.39 12 0.21 541.00 20103.00 9120 20250710 -13.05 6450 20250407 22.95 9120 -13.05 20250710 6450 22.95 20250407 9120 -13.05 20250710 6450 22.95 20250407 1.51 Y 002310 1000 447 억 2193685 N N 3407 N 00 N
4 20250806 140124 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7900 0 3 0.00 553146970 70160 164.49 7920 7940 7810 10270 5530 7900 7884.08 5.27 0 11310 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3289 14.60 0.39 12 0.17 541.00 20103.00 9120 20250710 -13.38 6450 20250407 22.48 9120 -13.38 20250710 6450 22.48 20250407 9120 -13.38 20250710 6450 22.48 20250407 1.51 Y 002310 1000 447 억 2193685 N N 3407 N 00 N
5 20250806 130124 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7860 -40 5 -0.51 308194400 39163 91.82 7920 7930 7810 10270 5530 7900 7869.53 5.27 0 2929 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3272 14.53 0.39 12 0.09 541.00 20103.00 9120 20250710 -13.82 6450 20250407 21.86 9120 -13.82 20250710 6450 21.86 20250407 9120 -13.82 20250710 6450 21.86 20250407 1.51 Y 002310 1000 447 억 2193685 N N 3407 N 00 N
6 20250806 120123 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7850 -50 5 -0.63 187011050 23732 55.64 7920 7930 7810 10270 5530 7900 7880.12 5.27 0 2385 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3268 14.51 0.39 12 0.06 541.00 20103.00 9120 20250710 -13.93 6450 20250407 21.71 9120 -13.93 20250710 6450 21.71 20250407 9120 -13.93 20250710 6450 21.71 20250407 1.51 Y 002310 1000 447 억 2193685 N N 3407 N 00 N
7 20250806 110124 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7900 0 3 0.00 103633580 13154 30.84 7920 7930 7810 10270 5530 7900 7878.48 5.27 0 -691 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3289 14.60 0.39 12 0.03 541.00 20103.00 9120 20250710 -13.38 6450 20250407 22.48 9120 -13.38 20250710 6450 22.48 20250407 9120 -13.38 20250710 6450 22.48 20250407 1.51 Y 002310 1000 447 억 2193685 N N 3407 N 00 N
8 20250806 100123 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7910 10 2 0.13 34562770 4400 10.32 7920 7920 7810 10270 5530 7900 7855.18 5.27 0 452 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3293 14.62 0.39 12 0.01 541.00 20103.00 9120 20250710 -13.27 6450 20250407 22.64 9120 -13.27 20250710 6450 22.64 20250407 9120 -13.27 20250710 6450 22.64 20250407 1.51 Y 002310 1000 447 억 2193685 N N 3407 N 00 N
9 20250806 090125 55 40.00 KOSPI 종이·목재 N N N Y 40 N 7880 -20 5 -0.25 1177060 149 0.35 7920 7920 7850 10270 5530 7900 7899.73 5.27 0 -134 8020 7960 7900 7840 7780 7960 7840 448 2370 1000 6000 10 1 41632510 3281 14.57 0.39 12 0.00 541.00 20103.00 9120 20250710 -13.60 6450 20250407 22.17 9120 -13.60 20250710 6450 22.17 20250407 9120 -13.60 20250710 6450 22.17 20250407 1.51 Y 002310 1000 447 억 2193685 N N 3407 N 00 N