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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7200,30,2,0.42,949720530,132578,60.52,7180,7210,7120,9320,5020,7170,7163.49,5.32,0,-1272,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3080,3.98,0.37,12,0.31,1810.00,19422.00,10000,20240305,-28.00,6790,20250228,6.04,7760,-7.22,20250210,6790,6.04,20250228,47000,-84.68,20240315,6790,6.04,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,332,N,00,N
20250313,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7150,-20,5,-0.28,601998090,84212,38.44,7180,7210,7120,9320,5020,7170,7148.60,5.32,0,4071,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3059,3.95,0.37,12,0.20,1810.00,19422.00,10000,20240305,-28.50,6790,20250228,5.30,7760,-7.86,20250210,6790,5.30,20250228,47000,-84.79,20240315,6790,5.30,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N
20250313,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7160,-10,5,-0.14,309813940,43271,19.75,7180,7210,7130,9320,5020,7170,7159.85,5.32,0,-4640,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3063,3.96,0.37,12,0.10,1810.00,19422.00,10000,20240305,-28.40,6790,20250228,5.45,7760,-7.73,20250210,6790,5.45,20250228,47000,-84.77,20240315,6790,5.45,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N
20250313,130130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7180,10,2,0.14,279341030,39025,17.81,7180,7210,7130,9320,5020,7170,7158.00,5.32,0,-4242,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3072,3.97,0.37,12,0.09,1810.00,19422.00,10000,20240305,-28.20,6790,20250228,5.74,7760,-7.47,20250210,6790,5.74,20250228,47000,-84.72,20240315,6790,5.74,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N
20250313,120130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7170,0,3,0.00,258803875,36163,16.51,7180,7210,7130,9320,5020,7170,7156.59,5.32,0,-3741,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3068,3.96,0.37,12,0.08,1810.00,19422.00,10000,20240305,-28.30,6790,20250228,5.60,7760,-7.60,20250210,6790,5.60,20250228,47000,-84.74,20240315,6790,5.60,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N
20250313,110130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7160,-10,5,-0.14,170700550,23853,10.89,7180,7210,7130,9320,5020,7170,7156.36,5.32,0,-1386,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3063,3.96,0.37,12,0.06,1810.00,19422.00,10000,20240305,-28.40,6790,20250228,5.45,7760,-7.73,20250210,6790,5.45,20250228,47000,-84.77,20240315,6790,5.45,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N
20250313,100130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7170,0,3,0.00,125525260,17542,8.01,7180,7210,7130,9320,5020,7170,7155.70,5.32,0,-679,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3068,3.96,0.37,12,0.04,1810.00,19422.00,10000,20240305,-28.30,6790,20250228,5.60,7760,-7.60,20250210,6790,5.60,20250228,47000,-84.74,20240315,6790,5.60,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N
20250313,090131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7210,40,2,0.56,446240,62,0.03,7180,7210,7180,9320,5020,7170,7197.42,5.32,0,-1,7250,7210,7170,7130,7090,7190,7110,448,2150,1000,5440,10,1,42782510,3085,3.98,0.37,12,0.00,1810.00,19422.00,10000,20240305,-27.90,6790,20250228,6.19,7760,-7.09,20250210,6790,6.19,20250228,47000,-84.66,20240315,6790,6.19,20250228,0.92,N,002310,1000,447 억,,2274239,N,N,13,N,00,N
20250312,160130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7170,-30,5,-0.42,1567110955,218920,66.07,7210,7210,7130,9360,5040,7200,7158.37,5.36,0,-8277,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3068,3.96,0.37,12,0.51,1810.00,19422.00,10000,20240305,-28.30,6790,20250228,5.60,7760,-7.60,20250210,6790,5.60,20250228,47000,-84.74,20240315,6790,5.60,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,13,N,00,N
20250312,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7150,-50,5,-0.69,906723820,126797,38.27,7210,7210,7130,9360,5040,7200,7150.99,5.36,0,6006,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3059,3.95,0.37,12,0.30,1810.00,19422.00,10000,20240305,-28.50,6790,20250228,5.30,7760,-7.86,20250210,6790,5.30,20250228,47000,-84.79,20240315,6790,5.30,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,N,00,N
20250312,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7190,-10,5,-0.14,240132100,33459,10.10,7210,7210,7150,9360,5040,7200,7176.91,5.36,0,-6387,7326,7262,7196,7132,7066,7230,7100,448,2160,1000,5470,10,1,42782510,3076,3.97,0.37,12,0.08,1810.00,19422.00,10000,20240305,-28.10,6790,20250228,5.89,7760,-7.35,20250210,6790,5.89,20250228,47000,-84.70,20240315,6790,5.89,20250228,0.91,N,002310,1000,447 억,,2291330,N,N,1,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 20250313 160130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7200 30 2 0.42 949720530 132578 60.52 7180 7210 7120 9320 5020 7170 7163.49 5.32 0 -1272 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3080 3.98 0.37 12 0.31 1810.00 19422.00 10000 20240305 -28.00 6790 20250228 6.04 7760 -7.22 20250210 6790 6.04 20250228 47000 -84.68 20240315 6790 6.04 20250228 0.92 N 002310 1000 447 억 2274239 N N 332 N 00 N
3 20250313 150130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7150 -20 5 -0.28 601998090 84212 38.44 7180 7210 7120 9320 5020 7170 7148.60 5.32 0 4071 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3059 3.95 0.37 12 0.20 1810.00 19422.00 10000 20240305 -28.50 6790 20250228 5.30 7760 -7.86 20250210 6790 5.30 20250228 47000 -84.79 20240315 6790 5.30 20250228 0.92 N 002310 1000 447 억 2274239 N N 13 N 00 N
4 20250313 140130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7160 -10 5 -0.14 309813940 43271 19.75 7180 7210 7130 9320 5020 7170 7159.85 5.32 0 -4640 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3063 3.96 0.37 12 0.10 1810.00 19422.00 10000 20240305 -28.40 6790 20250228 5.45 7760 -7.73 20250210 6790 5.45 20250228 47000 -84.77 20240315 6790 5.45 20250228 0.92 N 002310 1000 447 억 2274239 N N 13 N 00 N
5 20250313 130130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7180 10 2 0.14 279341030 39025 17.81 7180 7210 7130 9320 5020 7170 7158.00 5.32 0 -4242 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3072 3.97 0.37 12 0.09 1810.00 19422.00 10000 20240305 -28.20 6790 20250228 5.74 7760 -7.47 20250210 6790 5.74 20250228 47000 -84.72 20240315 6790 5.74 20250228 0.92 N 002310 1000 447 억 2274239 N N 13 N 00 N
6 20250313 120130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7170 0 3 0.00 258803875 36163 16.51 7180 7210 7130 9320 5020 7170 7156.59 5.32 0 -3741 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3068 3.96 0.37 12 0.08 1810.00 19422.00 10000 20240305 -28.30 6790 20250228 5.60 7760 -7.60 20250210 6790 5.60 20250228 47000 -84.74 20240315 6790 5.60 20250228 0.92 N 002310 1000 447 억 2274239 N N 13 N 00 N
7 20250313 110130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7160 -10 5 -0.14 170700550 23853 10.89 7180 7210 7130 9320 5020 7170 7156.36 5.32 0 -1386 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3063 3.96 0.37 12 0.06 1810.00 19422.00 10000 20240305 -28.40 6790 20250228 5.45 7760 -7.73 20250210 6790 5.45 20250228 47000 -84.77 20240315 6790 5.45 20250228 0.92 N 002310 1000 447 억 2274239 N N 13 N 00 N
8 20250313 100130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7170 0 3 0.00 125525260 17542 8.01 7180 7210 7130 9320 5020 7170 7155.70 5.32 0 -679 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3068 3.96 0.37 12 0.04 1810.00 19422.00 10000 20240305 -28.30 6790 20250228 5.60 7760 -7.60 20250210 6790 5.60 20250228 47000 -84.74 20240315 6790 5.60 20250228 0.92 N 002310 1000 447 억 2274239 N N 13 N 00 N
9 20250313 090131 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7210 40 2 0.56 446240 62 0.03 7180 7210 7180 9320 5020 7170 7197.42 5.32 0 -1 7250 7210 7170 7130 7090 7190 7110 448 2150 1000 5440 10 1 42782510 3085 3.98 0.37 12 0.00 1810.00 19422.00 10000 20240305 -27.90 6790 20250228 6.19 7760 -7.09 20250210 6790 6.19 20250228 47000 -84.66 20240315 6790 6.19 20250228 0.92 N 002310 1000 447 억 2274239 N N 13 N 00 N
10 20250312 160130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7170 -30 5 -0.42 1567110955 218920 66.07 7210 7210 7130 9360 5040 7200 7158.37 5.36 0 -8277 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3068 3.96 0.37 12 0.51 1810.00 19422.00 10000 20240305 -28.30 6790 20250228 5.60 7760 -7.60 20250210 6790 5.60 20250228 47000 -84.74 20240315 6790 5.60 20250228 0.91 N 002310 1000 447 억 2291330 N N 13 N 00 N
11 20250312 150130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7150 -50 5 -0.69 906723820 126797 38.27 7210 7210 7130 9360 5040 7200 7150.99 5.36 0 6006 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3059 3.95 0.37 12 0.30 1810.00 19422.00 10000 20240305 -28.50 6790 20250228 5.30 7760 -7.86 20250210 6790 5.30 20250228 47000 -84.79 20240315 6790 5.30 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N
12 20250312 140130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7190 -10 5 -0.14 240132100 33459 10.10 7210 7210 7150 9360 5040 7200 7176.91 5.36 0 -6387 7326 7262 7196 7132 7066 7230 7100 448 2160 1000 5470 10 1 42782510 3076 3.97 0.37 12 0.08 1810.00 19422.00 10000 20240305 -28.10 6790 20250228 5.89 7760 -7.35 20250210 6790 5.89 20250228 47000 -84.70 20240315 6790 5.89 20250228 0.91 N 002310 1000 447 억 2291330 N N 1 N 00 N