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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-10,5,-0.36,8384385,2995,40.06,2810,2890,2760,3650,1970,2810,2799.46,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,353,-0.22,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-31.62,2305,20240320,21.48,3160,-11.39,20250122,2680,4.48,20250224,4095,-31.62,20240624,2305,21.48,20240320,0.26,N,002820,1000,126 억,,70530,N,N,11,N,00,N
20250318,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,70,2,2.49,8107185,2896,38.73,2810,2890,2760,3650,1970,2810,2799.44,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,363,-0.23,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-29.67,2305,20240320,24.95,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2305,24.95,20240320,0.26,N,002820,1000,126 억,,70530,N,N,4,N,00,N
20250318,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,0,3,0.00,7510530,2684,35.90,2810,2810,2760,3650,1970,2810,2798.26,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70530,N,N,4,N,00,N
20250318,130137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2805,-5,5,-0.18,6789140,2427,32.46,2810,2810,2760,3650,1970,2810,2797.34,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.02,-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,,70530,N,N,4,N,00,N
20250318,120137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2805,-5,5,-0.18,6789140,2427,32.46,2810,2810,2760,3650,1970,2810,2797.34,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.02,-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,,70530,N,N,4,N,00,N
20250318,110137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2805,-5,5,-0.18,5821415,2082,27.85,2810,2810,2760,3650,1970,2810,2796.07,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.02,-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,,70530,N,N,4,N,00,N
20250318,100138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,0,3,0.00,4107580,1471,19.67,2810,2810,2760,3650,1970,2810,2792.37,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70530,N,N,4,N,00,N
20250318,090138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,0,3,0.00,1320700,470,6.29,2810,2810,2810,3650,1970,2810,2810.00,0.56,0,355,2863,2836,2783,2756,2703,2850,2770,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70530,N,N,4,N,00,N
20250317,160138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,0,3,0.00,20814940,7477,136.52,2810,2810,2730,3650,1970,2810,2783.86,0.56,0,124,2833,2821,2803,2791,2773,2812,2782,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.06,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70404,N,N,4,N,00,N
20250317,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,-20,5,-0.71,12723095,4583,83.68,2810,2810,2730,3650,1970,2810,2776.15,0.56,0,393,2833,2821,2803,2791,2773,2812,2782,126,840,1000,1850,5,1,12607989,352,-0.22,0.15,12,0.04,-12762.00,18943.00,4095,20240624,-31.87,2305,20240320,21.04,3160,-11.71,20250122,2680,4.10,20250224,4095,-31.87,20240624,2305,21.04,20240320,0.26,N,002820,1000,126 억,,70404,N,N,4,N,00,N
20250317,140137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,0,3,0.00,4431090,1579,28.83,2810,2810,2800,3650,1970,2810,2806.26,0.56,0,393,2833,2821,2803,2791,2773,2812,2782,126,840,1000,1850,5,1,12607989,354,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.38,2305,20240320,21.91,3160,-11.08,20250122,2680,4.85,20250224,4095,-31.38,20240624,2305,21.91,20240320,0.26,N,002820,1000,126 억,,70404,N,N,4,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 20250318 160137 57 100.00 KOSPI 종이·목재 N N N N N 2800 -10 5 -0.36 8384385 2995 40.06 2810 2890 2760 3650 1970 2810 2799.46 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 353 -0.22 0.15 12 0.02 -12762.00 18943.00 4095 20240624 -31.62 2305 20240320 21.48 3160 -11.39 20250122 2680 4.48 20250224 4095 -31.62 20240624 2305 21.48 20240320 0.26 N 002820 1000 126 억 70530 N N 11 N 00 N
3 20250318 150138 57 100.00 KOSPI 종이·목재 N N N N N 2880 70 2 2.49 8107185 2896 38.73 2810 2890 2760 3650 1970 2810 2799.44 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 363 -0.23 0.15 12 0.02 -12762.00 18943.00 4095 20240624 -29.67 2305 20240320 24.95 3160 -8.86 20250122 2680 7.46 20250224 4095 -29.67 20240624 2305 24.95 20240320 0.26 N 002820 1000 126 억 70530 N N 4 N 00 N
4 20250318 140138 57 100.00 KOSPI 종이·목재 N N N N N 2810 0 3 0.00 7510530 2684 35.90 2810 2810 2760 3650 1970 2810 2798.26 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.02 -12762.00 18943.00 4095 20240624 -31.38 2305 20240320 21.91 3160 -11.08 20250122 2680 4.85 20250224 4095 -31.38 20240624 2305 21.91 20240320 0.26 N 002820 1000 126 억 70530 N N 4 N 00 N
5 20250318 130137 57 100.00 KOSPI 종이·목재 N N N N N 2805 -5 5 -0.18 6789140 2427 32.46 2810 2810 2760 3650 1970 2810 2797.34 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.02 -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 70530 N N 4 N 00 N
6 20250318 120137 57 100.00 KOSPI 종이·목재 N N N N N 2805 -5 5 -0.18 6789140 2427 32.46 2810 2810 2760 3650 1970 2810 2797.34 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.02 -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 70530 N N 4 N 00 N
7 20250318 110137 57 100.00 KOSPI 종이·목재 N N N N N 2805 -5 5 -0.18 5821415 2082 27.85 2810 2810 2760 3650 1970 2810 2796.07 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.02 -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 70530 N N 4 N 00 N
8 20250318 100138 57 100.00 KOSPI 종이·목재 N N N N N 2810 0 3 0.00 4107580 1471 19.67 2810 2810 2760 3650 1970 2810 2792.37 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.38 2305 20240320 21.91 3160 -11.08 20250122 2680 4.85 20250224 4095 -31.38 20240624 2305 21.91 20240320 0.26 N 002820 1000 126 억 70530 N N 4 N 00 N
9 20250318 090138 57 100.00 KOSPI 종이·목재 N N N N N 2810 0 3 0.00 1320700 470 6.29 2810 2810 2810 3650 1970 2810 2810.00 0.56 0 355 2863 2836 2783 2756 2703 2850 2770 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -31.38 2305 20240320 21.91 3160 -11.08 20250122 2680 4.85 20250224 4095 -31.38 20240624 2305 21.91 20240320 0.26 N 002820 1000 126 억 70530 N N 4 N 00 N
10 20250317 160138 57 100.00 KOSPI 종이·목재 N N N N N 2810 0 3 0.00 20814940 7477 136.52 2810 2810 2730 3650 1970 2810 2783.86 0.56 0 124 2833 2821 2803 2791 2773 2812 2782 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.06 -12762.00 18943.00 4095 20240624 -31.38 2305 20240320 21.91 3160 -11.08 20250122 2680 4.85 20250224 4095 -31.38 20240624 2305 21.91 20240320 0.26 N 002820 1000 126 억 70404 N N 4 N 00 N
11 20250317 150138 57 100.00 KOSPI 종이·목재 N N N N N 2790 -20 5 -0.71 12723095 4583 83.68 2810 2810 2730 3650 1970 2810 2776.15 0.56 0 393 2833 2821 2803 2791 2773 2812 2782 126 840 1000 1850 5 1 12607989 352 -0.22 0.15 12 0.04 -12762.00 18943.00 4095 20240624 -31.87 2305 20240320 21.04 3160 -11.71 20250122 2680 4.10 20250224 4095 -31.87 20240624 2305 21.04 20240320 0.26 N 002820 1000 126 억 70404 N N 4 N 00 N
12 20250317 140137 57 100.00 KOSPI 종이·목재 N N N N N 2810 0 3 0.00 4431090 1579 28.83 2810 2810 2800 3650 1970 2810 2806.26 0.56 0 393 2833 2821 2803 2791 2773 2812 2782 126 840 1000 1850 5 1 12607989 354 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.38 2305 20240320 21.91 3160 -11.08 20250122 2680 4.85 20250224 4095 -31.38 20240624 2305 21.91 20240320 0.26 N 002820 1000 126 억 70404 N N 4 N 00 N