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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002820/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
20250312,160136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,-20,5,-0.71,3869010,1369,5.69,2805,2865,2805,3685,1985,2835,2826.16,0.54,0,241,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,355,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.26,2305,20240320,22.13,3160,-10.92,20250122,2680,5.04,20250224,4095,-31.26,20240624,2305,22.13,20240320,0.26,N,002820,1000,126 억,,68628,N,N,16,N,00,N
20250312,150137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,5,2,0.18,2382195,841,3.50,2805,2865,2805,3685,1985,2835,2832.57,0.54,0,356,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-30.65,2305,20240320,23.21,3160,-10.13,20250122,2680,5.97,20250224,4095,-30.65,20240624,2305,23.21,20240320,0.26,N,002820,1000,126 억,,68628,N,N,2,N,00,N
20250312,140136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,5,2,0.18,2382195,841,3.50,2805,2865,2805,3685,1985,2835,2832.57,0.54,0,356,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-30.65,2305,20240320,23.21,3160,-10.13,20250122,2680,5.97,20250224,4095,-30.65,20240624,2305,23.21,20240320,0.26,N,002820,1000,126 억,,68628,N,N,2,N,00,N
20250312,130136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,5,2,0.18,2382195,841,3.50,2805,2865,2805,3685,1985,2835,2832.57,0.54,0,356,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-30.65,2305,20240320,23.21,3160,-10.13,20250122,2680,5.97,20250224,4095,-30.65,20240624,2305,23.21,20240320,0.26,N,002820,1000,126 억,,68628,N,N,2,N,00,N
20250312,120136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,5,2,0.18,2382195,841,3.50,2805,2865,2805,3685,1985,2835,2832.57,0.54,0,356,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-30.65,2305,20240320,23.21,3160,-10.13,20250122,2680,5.97,20250224,4095,-30.65,20240624,2305,23.21,20240320,0.26,N,002820,1000,126 억,,68628,N,N,2,N,00,N
20250312,110136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2860,25,2,0.88,2370830,837,3.48,2805,2865,2805,3685,1985,2835,2832.53,0.54,0,356,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,361,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-30.16,2305,20240320,24.08,3160,-9.49,20250122,2680,6.72,20250224,4095,-30.16,20240624,2305,24.08,20240320,0.26,N,002820,1000,126 억,,68628,N,N,2,N,00,N
20250312,100136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,5,2,0.18,2288085,808,3.36,2805,2865,2805,3685,1985,2835,2831.79,0.54,0,370,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-30.65,2305,20240320,23.21,3160,-10.13,20250122,2680,5.97,20250224,4095,-30.65,20240624,2305,23.21,20240320,0.26,N,002820,1000,126 억,,68628,N,N,2,N,00,N
20250312,090136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2805,-30,5,-1.06,19635,7,0.03,2805,2805,2805,3685,1985,2835,2805.00,0.54,0,0,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,354,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.50,2305,20240320,21.69,3160,-11.23,20250122,2680,4.66,20250224,4095,-31.50,20240624,2305,21.69,20240320,0.26,N,002820,1000,126 억,,68628,N,N,2,N,00,N
20250311,160136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2835,-5,5,-0.18,69641670,24047,1202.95,2835,2950,2790,3690,1990,2840,2896.06,0.55,0,-639,2866,2852,2826,2812,2786,2860,2820,126,850,1000,1870,5,1,12607989,357,-0.22,0.15,12,0.19,-12762.00,18943.00,4095,20240624,-30.77,2305,20240320,22.99,3160,-10.28,20250122,2680,5.78,20250224,4095,-30.77,20240624,2305,22.99,20240320,0.26,N,002820,1000,126 억,,68720,N,N,2,N,00,N
20250311,150137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2935,95,2,3.35,57842120,19996,1000.30,2835,2950,2790,3690,1990,2840,2892.68,0.55,0,-550,2866,2852,2826,2812,2786,2860,2820,126,850,1000,1870,5,1,12607989,370,-0.23,0.15,12,0.16,-12762.00,18943.00,4095,20240624,-28.33,2305,20240320,27.33,3160,-7.12,20250122,2680,9.51,20250224,4095,-28.33,20240624,2305,27.33,20240320,0.26,N,002820,1000,126 억,,68720,N,N,1,N,00,N
20250311,140136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2850,10,2,0.35,14382880,5077,253.98,2835,2850,2790,3690,1990,2840,2832.95,0.55,0,-55,2866,2852,2826,2812,2786,2860,2820,126,850,1000,1870,5,1,12607989,359,-0.22,0.15,12,0.04,-12762.00,18943.00,4095,20240624,-30.40,2305,20240320,23.64,3160,-9.81,20250122,2680,6.34,20250224,4095,-30.40,20240624,2305,23.64,20240320,0.26,N,002820,1000,126 억,,68720,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 20250312 160136 57 100.00 KOSPI 종이·목재 N N N N N 2815 -20 5 -0.71 3869010 1369 5.69 2805 2865 2805 3685 1985 2835 2826.16 0.54 0 241 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 355 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.26 2305 20240320 22.13 3160 -10.92 20250122 2680 5.04 20250224 4095 -31.26 20240624 2305 22.13 20240320 0.26 N 002820 1000 126 억 68628 N N 16 N 00 N
3 20250312 150137 57 100.00 KOSPI 종이·목재 N N N N N 2840 5 2 0.18 2382195 841 3.50 2805 2865 2805 3685 1985 2835 2832.57 0.54 0 356 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -30.65 2305 20240320 23.21 3160 -10.13 20250122 2680 5.97 20250224 4095 -30.65 20240624 2305 23.21 20240320 0.26 N 002820 1000 126 억 68628 N N 2 N 00 N
4 20250312 140136 57 100.00 KOSPI 종이·목재 N N N N N 2840 5 2 0.18 2382195 841 3.50 2805 2865 2805 3685 1985 2835 2832.57 0.54 0 356 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -30.65 2305 20240320 23.21 3160 -10.13 20250122 2680 5.97 20250224 4095 -30.65 20240624 2305 23.21 20240320 0.26 N 002820 1000 126 억 68628 N N 2 N 00 N
5 20250312 130136 57 100.00 KOSPI 종이·목재 N N N N N 2840 5 2 0.18 2382195 841 3.50 2805 2865 2805 3685 1985 2835 2832.57 0.54 0 356 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -30.65 2305 20240320 23.21 3160 -10.13 20250122 2680 5.97 20250224 4095 -30.65 20240624 2305 23.21 20240320 0.26 N 002820 1000 126 억 68628 N N 2 N 00 N
6 20250312 120136 57 100.00 KOSPI 종이·목재 N N N N N 2840 5 2 0.18 2382195 841 3.50 2805 2865 2805 3685 1985 2835 2832.57 0.54 0 356 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -30.65 2305 20240320 23.21 3160 -10.13 20250122 2680 5.97 20250224 4095 -30.65 20240624 2305 23.21 20240320 0.26 N 002820 1000 126 억 68628 N N 2 N 00 N
7 20250312 110136 57 100.00 KOSPI 종이·목재 N N N N N 2860 25 2 0.88 2370830 837 3.48 2805 2865 2805 3685 1985 2835 2832.53 0.54 0 356 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 361 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -30.16 2305 20240320 24.08 3160 -9.49 20250122 2680 6.72 20250224 4095 -30.16 20240624 2305 24.08 20240320 0.26 N 002820 1000 126 억 68628 N N 2 N 00 N
8 20250312 100136 57 100.00 KOSPI 종이·목재 N N N N N 2840 5 2 0.18 2288085 808 3.36 2805 2865 2805 3685 1985 2835 2831.79 0.54 0 370 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -30.65 2305 20240320 23.21 3160 -10.13 20250122 2680 5.97 20250224 4095 -30.65 20240624 2305 23.21 20240320 0.26 N 002820 1000 126 억 68628 N N 2 N 00 N
9 20250312 090136 57 100.00 KOSPI 종이·목재 N N N N N 2805 -30 5 -1.06 19635 7 0.03 2805 2805 2805 3685 1985 2835 2805.00 0.54 0 0 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 354 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -31.50 2305 20240320 21.69 3160 -11.23 20250122 2680 4.66 20250224 4095 -31.50 20240624 2305 21.69 20240320 0.26 N 002820 1000 126 억 68628 N N 2 N 00 N
10 20250311 160136 57 100.00 KOSPI 종이·목재 N N N N N 2835 -5 5 -0.18 69641670 24047 1202.95 2835 2950 2790 3690 1990 2840 2896.06 0.55 0 -639 2866 2852 2826 2812 2786 2860 2820 126 850 1000 1870 5 1 12607989 357 -0.22 0.15 12 0.19 -12762.00 18943.00 4095 20240624 -30.77 2305 20240320 22.99 3160 -10.28 20250122 2680 5.78 20250224 4095 -30.77 20240624 2305 22.99 20240320 0.26 N 002820 1000 126 억 68720 N N 2 N 00 N
11 20250311 150137 57 100.00 KOSPI 종이·목재 N N N N N 2935 95 2 3.35 57842120 19996 1000.30 2835 2950 2790 3690 1990 2840 2892.68 0.55 0 -550 2866 2852 2826 2812 2786 2860 2820 126 850 1000 1870 5 1 12607989 370 -0.23 0.15 12 0.16 -12762.00 18943.00 4095 20240624 -28.33 2305 20240320 27.33 3160 -7.12 20250122 2680 9.51 20250224 4095 -28.33 20240624 2305 27.33 20240320 0.26 N 002820 1000 126 억 68720 N N 1 N 00 N
12 20250311 140136 57 100.00 KOSPI 종이·목재 N N N N N 2850 10 2 0.35 14382880 5077 253.98 2835 2850 2790 3690 1990 2840 2832.95 0.55 0 -55 2866 2852 2826 2812 2786 2860 2820 126 850 1000 1870 5 1 12607989 359 -0.22 0.15 12 0.04 -12762.00 18943.00 4095 20240624 -30.40 2305 20240320 23.64 3160 -9.81 20250122 2680 6.34 20250224 4095 -30.40 20240624 2305 23.64 20240320 0.26 N 002820 1000 126 억 68720 N N 1 N 00 N