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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7450,-60,5,-0.80,1209966600,163153,52.36,7390,7480,7360,9760,5260,7510,7416.15,5.13,0,3752,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3187,4.12,0.38,12,0.38,1810.00,19422.00,10000,20240305,-25.50,6930,20250106,7.50,7760,-3.99,20250210,6930,7.50,20250106,50000,-85.10,20240305,6930,7.50,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,364,N,00,N
20250212,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7390,-120,5,-1.60,737766070,99744,32.01,7390,7480,7360,9760,5260,7510,7396.60,5.13,0,6060,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3162,4.08,0.38,12,0.23,1810.00,19422.00,10000,20240305,-26.10,6930,20250106,6.64,7760,-4.77,20250210,6930,6.64,20250106,50000,-85.22,20240305,6930,6.64,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,857,N,00,N
20250212,140129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7420,-90,5,-1.20,234983110,31642,10.16,7390,7480,7380,9760,5260,7510,7426.30,5.13,0,-1160,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3174,4.10,0.38,12,0.07,1810.00,19422.00,10000,20240305,-25.80,6930,20250106,7.07,7760,-4.38,20250210,6930,7.07,20250106,50000,-85.16,20240305,6930,7.07,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,857,N,00,N
20250212,130130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7440,-70,5,-0.93,198545470,26733,8.58,7390,7480,7380,9760,5260,7510,7426.98,5.13,0,1152,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3183,4.11,0.38,12,0.06,1810.00,19422.00,10000,20240305,-25.60,6930,20250106,7.36,7760,-4.12,20250210,6930,7.36,20250106,50000,-85.12,20240305,6930,7.36,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,857,N,00,N
20250212,120130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7440,-70,5,-0.93,173338260,23343,7.49,7390,7480,7380,9760,5260,7510,7425.71,5.13,0,288,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3183,4.11,0.38,12,0.05,1810.00,19422.00,10000,20240305,-25.60,6930,20250106,7.36,7760,-4.12,20250210,6930,7.36,20250106,50000,-85.12,20240305,6930,7.36,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,857,N,00,N
20250212,110130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7460,-50,5,-0.67,126683300,17067,5.48,7390,7480,7380,9760,5260,7510,7422.70,5.13,0,147,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3192,4.12,0.38,12,0.04,1810.00,19422.00,10000,20240305,-25.40,6930,20250106,7.65,7760,-3.87,20250210,6930,7.65,20250106,50000,-85.08,20240305,6930,7.65,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,857,N,00,N
20250212,100130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7470,-40,5,-0.53,99148240,13378,4.29,7390,7470,7380,9760,5260,7510,7411.29,5.13,0,201,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3196,4.13,0.38,12,0.03,1810.00,19422.00,10000,20240305,-25.30,6930,20250106,7.79,7760,-3.74,20250210,6930,7.79,20250106,50000,-85.06,20240305,6930,7.79,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,857,N,00,N
20250212,090130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,-100,5,-1.33,45604110,6170,1.98,7390,7460,7390,9760,5260,7510,7391.27,5.13,0,83,7863,7686,7493,7316,7123,7590,7220,448,2250,1000,5700,10,1,42782510,3170,4.09,0.38,12,0.01,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.14,N,002310,1000,447 억,,2193514,N,N,857,N,00,N
20250211,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7510,-250,5,-3.22,2310748210,311398,132.15,7590,7670,7300,10080,5440,7760,7420.55,5.26,0,-62049,7913,7836,7683,7606,7453,7875,7645,448,2320,1000,5890,10,1,42782510,3213,4.15,0.39,12,0.73,1810.00,19422.00,10000,20240305,-24.90,6930,20250106,8.37,7760,-3.22,20250210,6930,8.37,20250106,50000,-84.98,20240305,6930,8.37,20250106,1.15,N,002310,1000,447 억,,2251026,N,N,857,N,00,N
20250211,150129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7360,-400,5,-5.15,1342577320,181589,77.06,7590,7670,7300,10080,5440,7760,7393.49,5.26,0,-41776,7913,7836,7683,7606,7453,7875,7645,448,2320,1000,5890,10,1,42782510,3149,4.07,0.38,12,0.42,1810.00,19422.00,10000,20240305,-26.40,6930,20250106,6.20,7760,-5.15,20250210,6930,6.20,20250106,50000,-85.28,20240305,6930,6.20,20250106,1.15,N,002310,1000,447 억,,2251026,N,N,252,N,00,N
20250211,140130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7390,-370,5,-4.77,1021024160,137850,58.50,7590,7670,7300,10080,5440,7760,7406.77,5.26,0,-40924,7913,7836,7683,7606,7453,7875,7645,448,2320,1000,5890,10,1,42782510,3162,4.08,0.38,12,0.32,1810.00,19422.00,10000,20240305,-26.10,6930,20250106,6.64,7760,-4.77,20250210,6930,6.64,20250106,50000,-85.22,20240305,6930,6.64,20250106,1.15,N,002310,1000,447 억,,2251026,N,N,252,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 20250212 160130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7450 -60 5 -0.80 1209966600 163153 52.36 7390 7480 7360 9760 5260 7510 7416.15 5.13 0 3752 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3187 4.12 0.38 12 0.38 1810.00 19422.00 10000 20240305 -25.50 6930 20250106 7.50 7760 -3.99 20250210 6930 7.50 20250106 50000 -85.10 20240305 6930 7.50 20250106 1.14 N 002310 1000 447 억 2193514 N N 364 N 00 N
3 20250212 150130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7390 -120 5 -1.60 737766070 99744 32.01 7390 7480 7360 9760 5260 7510 7396.60 5.13 0 6060 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3162 4.08 0.38 12 0.23 1810.00 19422.00 10000 20240305 -26.10 6930 20250106 6.64 7760 -4.77 20250210 6930 6.64 20250106 50000 -85.22 20240305 6930 6.64 20250106 1.14 N 002310 1000 447 억 2193514 N N 857 N 00 N
4 20250212 140129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7420 -90 5 -1.20 234983110 31642 10.16 7390 7480 7380 9760 5260 7510 7426.30 5.13 0 -1160 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3174 4.10 0.38 12 0.07 1810.00 19422.00 10000 20240305 -25.80 6930 20250106 7.07 7760 -4.38 20250210 6930 7.07 20250106 50000 -85.16 20240305 6930 7.07 20250106 1.14 N 002310 1000 447 억 2193514 N N 857 N 00 N
5 20250212 130130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7440 -70 5 -0.93 198545470 26733 8.58 7390 7480 7380 9760 5260 7510 7426.98 5.13 0 1152 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3183 4.11 0.38 12 0.06 1810.00 19422.00 10000 20240305 -25.60 6930 20250106 7.36 7760 -4.12 20250210 6930 7.36 20250106 50000 -85.12 20240305 6930 7.36 20250106 1.14 N 002310 1000 447 억 2193514 N N 857 N 00 N
6 20250212 120130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7440 -70 5 -0.93 173338260 23343 7.49 7390 7480 7380 9760 5260 7510 7425.71 5.13 0 288 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3183 4.11 0.38 12 0.05 1810.00 19422.00 10000 20240305 -25.60 6930 20250106 7.36 7760 -4.12 20250210 6930 7.36 20250106 50000 -85.12 20240305 6930 7.36 20250106 1.14 N 002310 1000 447 억 2193514 N N 857 N 00 N
7 20250212 110130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7460 -50 5 -0.67 126683300 17067 5.48 7390 7480 7380 9760 5260 7510 7422.70 5.13 0 147 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3192 4.12 0.38 12 0.04 1810.00 19422.00 10000 20240305 -25.40 6930 20250106 7.65 7760 -3.87 20250210 6930 7.65 20250106 50000 -85.08 20240305 6930 7.65 20250106 1.14 N 002310 1000 447 억 2193514 N N 857 N 00 N
8 20250212 100130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7470 -40 5 -0.53 99148240 13378 4.29 7390 7470 7380 9760 5260 7510 7411.29 5.13 0 201 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3196 4.13 0.38 12 0.03 1810.00 19422.00 10000 20240305 -25.30 6930 20250106 7.79 7760 -3.74 20250210 6930 7.79 20250106 50000 -85.06 20240305 6930 7.79 20250106 1.14 N 002310 1000 447 억 2193514 N N 857 N 00 N
9 20250212 090130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7410 -100 5 -1.33 45604110 6170 1.98 7390 7460 7390 9760 5260 7510 7391.27 5.13 0 83 7863 7686 7493 7316 7123 7590 7220 448 2250 1000 5700 10 1 42782510 3170 4.09 0.38 12 0.01 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 1.14 N 002310 1000 447 억 2193514 N N 857 N 00 N
10 20250211 160129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7510 -250 5 -3.22 2310748210 311398 132.15 7590 7670 7300 10080 5440 7760 7420.55 5.26 0 -62049 7913 7836 7683 7606 7453 7875 7645 448 2320 1000 5890 10 1 42782510 3213 4.15 0.39 12 0.73 1810.00 19422.00 10000 20240305 -24.90 6930 20250106 8.37 7760 -3.22 20250210 6930 8.37 20250106 50000 -84.98 20240305 6930 8.37 20250106 1.15 N 002310 1000 447 억 2251026 N N 857 N 00 N
11 20250211 150129 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7360 -400 5 -5.15 1342577320 181589 77.06 7590 7670 7300 10080 5440 7760 7393.49 5.26 0 -41776 7913 7836 7683 7606 7453 7875 7645 448 2320 1000 5890 10 1 42782510 3149 4.07 0.38 12 0.42 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 1.15 N 002310 1000 447 억 2251026 N N 252 N 00 N
12 20250211 140130 55 60.00 KOSPI 종이·목재 N N N Y 60 N 7390 -370 5 -4.77 1021024160 137850 58.50 7590 7670 7300 10080 5440 7760 7406.77 5.26 0 -40924 7913 7836 7683 7606 7453 7875 7645 448 2320 1000 5890 10 1 42782510 3162 4.08 0.38 12 0.32 1810.00 19422.00 10000 20240305 -26.10 6930 20250106 6.64 7760 -4.77 20250210 6930 6.64 20250106 50000 -85.22 20240305 6930 6.64 20250106 1.15 N 002310 1000 447 억 2251026 N N 252 N 00 N