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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002820/price/prices-20250401.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
20250407,160133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2985,-25,5,-0.83,49586740,16984,104.77,2975,3010,2835,3910,2110,3010,2919.61,0.83,0,-52,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,376,-2.39,0.17,12,0.13,-1247.00,17870.00,4095,20240624,-27.11,2330,20240416,28.11,3160,-5.54,20250122,2680,11.38,20250224,4095,-27.11,20240624,2330,28.11,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,5,N,00,N
20250407,150135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2945,-65,5,-2.16,46671545,16001,98.70,2975,3010,2835,3910,2110,3010,2916.79,0.83,0,39,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,371,-2.36,0.16,12,0.13,-1247.00,17870.00,4095,20240624,-28.08,2330,20240416,26.39,3160,-6.80,20250122,2680,9.89,20250224,4095,-28.08,20240624,2330,26.39,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,0,N,00,N
20250407,140134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2925,-85,5,-2.82,43355110,14853,91.62,2975,3010,2835,3910,2110,3010,2918.95,0.83,0,29,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,369,-2.35,0.16,12,0.12,-1247.00,17870.00,4095,20240624,-28.57,2330,20240416,25.54,3160,-7.44,20250122,2680,9.14,20250224,4095,-28.57,20240624,2330,25.54,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,0,N,00,N
20250407,130134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2955,-55,5,-1.83,39552730,13567,83.69,2975,3010,2835,3910,2110,3010,2915.36,0.83,0,-51,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,373,-2.37,0.17,12,0.11,-1247.00,17870.00,4095,20240624,-27.84,2330,20240416,26.82,3160,-6.49,20250122,2680,10.26,20250224,4095,-27.84,20240624,2330,26.82,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,0,N,00,N
20250407,120133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2885,-125,5,-4.15,27913315,9546,58.89,2975,3010,2840,3910,2110,3010,2924.08,0.83,0,500,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,364,-2.31,0.16,12,0.08,-1247.00,17870.00,4095,20240624,-29.55,2330,20240416,23.82,3160,-8.70,20250122,2680,7.65,20250224,4095,-29.55,20240624,2330,23.82,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,0,N,00,N
20250407,110134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2945,-65,5,-2.16,20929560,7093,43.75,2975,3010,2840,3910,2110,3010,2950.73,0.83,0,-42,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,371,-2.36,0.16,12,0.06,-1247.00,17870.00,4095,20240624,-28.08,2330,20240416,26.39,3160,-6.80,20250122,2680,9.89,20250224,4095,-28.08,20240624,2330,26.39,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,0,N,00,N
20250407,100133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2995,-15,5,-0.50,14912140,5047,31.13,2975,3010,2840,3910,2110,3010,2954.65,0.83,0,-202,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,378,-2.40,0.17,12,0.04,-1247.00,17870.00,4095,20240624,-26.86,2330,20240416,28.54,3160,-5.22,20250122,2680,11.75,20250224,4095,-26.86,20240624,2330,28.54,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,0,N,00,N
20250407,090133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3010,0,3,0.00,3359020,1129,6.96,2975,3010,2975,3910,2110,3010,2975.22,0.83,0,0,3203,3106,2953,2856,2703,3155,2905,126,900,1000,2100,5,1,12607989,380,-2.41,0.17,12,0.01,-1247.00,17870.00,4095,20240624,-26.50,2330,20240416,29.18,3160,-4.75,20250122,2680,12.31,20250224,4095,-26.50,20240624,2330,29.18,20240416,0.25,Y,002820,1000,126 억,,104571,N,N,0,N,00,N
20250404,160134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3010,15,2,0.50,47141615,16210,157.41,2995,3050,2800,3890,2100,2995,2907.55,0.83,0,357,3228,3111,2963,2846,2698,3037,2772,126,895,1000,2090,5,1,12607989,380,-2.41,0.17,12,0.13,-1247.00,17870.00,4095,20240624,-26.50,2330,20240416,29.18,3160,-4.75,20250122,2680,12.31,20250224,4095,-26.50,20240624,2330,29.18,20240416,0.17,Y,002820,1000,126 억,,104246,N,N,0,N,00,N
20250404,150134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3010,15,2,0.50,40923625,14116,137.08,2995,3050,2800,3890,2100,2995,2899.09,0.83,0,406,3228,3111,2963,2846,2698,3037,2772,126,895,1000,2090,5,1,12607989,380,-2.41,0.17,12,0.11,-1247.00,17870.00,4095,20240624,-26.50,2330,20240416,29.18,3160,-4.75,20250122,2680,12.31,20250224,4095,-26.50,20240624,2330,29.18,20240416,0.17,Y,002820,1000,126 억,,104246,N,N,0,N,00,N
20250404,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3010,15,2,0.50,34101945,11848,115.05,2995,3050,2800,3890,2100,2995,2878.29,0.83,0,489,3228,3111,2963,2846,2698,3037,2772,126,895,1000,2090,5,1,12607989,380,-2.41,0.17,12,0.09,-1247.00,17870.00,4095,20240624,-26.50,2330,20240416,29.18,3160,-4.75,20250122,2680,12.31,20250224,4095,-26.50,20240624,2330,29.18,20240416,0.17,Y,002820,1000,126 억,,104246,N,N,0,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 20250407 160133 57 100.00 KOSPI 종이·목재 N N N N N 2985 -25 5 -0.83 49586740 16984 104.77 2975 3010 2835 3910 2110 3010 2919.61 0.83 0 -52 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 376 -2.39 0.17 12 0.13 -1247.00 17870.00 4095 20240624 -27.11 2330 20240416 28.11 3160 -5.54 20250122 2680 11.38 20250224 4095 -27.11 20240624 2330 28.11 20240416 0.25 Y 002820 1000 126 억 104571 N N 5 N 00 N
3 20250407 150135 57 100.00 KOSPI 종이·목재 N N N N N 2945 -65 5 -2.16 46671545 16001 98.70 2975 3010 2835 3910 2110 3010 2916.79 0.83 0 39 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 371 -2.36 0.16 12 0.13 -1247.00 17870.00 4095 20240624 -28.08 2330 20240416 26.39 3160 -6.80 20250122 2680 9.89 20250224 4095 -28.08 20240624 2330 26.39 20240416 0.25 Y 002820 1000 126 억 104571 N N 0 N 00 N
4 20250407 140134 57 100.00 KOSPI 종이·목재 N N N N N 2925 -85 5 -2.82 43355110 14853 91.62 2975 3010 2835 3910 2110 3010 2918.95 0.83 0 29 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 369 -2.35 0.16 12 0.12 -1247.00 17870.00 4095 20240624 -28.57 2330 20240416 25.54 3160 -7.44 20250122 2680 9.14 20250224 4095 -28.57 20240624 2330 25.54 20240416 0.25 Y 002820 1000 126 억 104571 N N 0 N 00 N
5 20250407 130134 57 100.00 KOSPI 종이·목재 N N N N N 2955 -55 5 -1.83 39552730 13567 83.69 2975 3010 2835 3910 2110 3010 2915.36 0.83 0 -51 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 373 -2.37 0.17 12 0.11 -1247.00 17870.00 4095 20240624 -27.84 2330 20240416 26.82 3160 -6.49 20250122 2680 10.26 20250224 4095 -27.84 20240624 2330 26.82 20240416 0.25 Y 002820 1000 126 억 104571 N N 0 N 00 N
6 20250407 120133 57 100.00 KOSPI 종이·목재 N N N N N 2885 -125 5 -4.15 27913315 9546 58.89 2975 3010 2840 3910 2110 3010 2924.08 0.83 0 500 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 364 -2.31 0.16 12 0.08 -1247.00 17870.00 4095 20240624 -29.55 2330 20240416 23.82 3160 -8.70 20250122 2680 7.65 20250224 4095 -29.55 20240624 2330 23.82 20240416 0.25 Y 002820 1000 126 억 104571 N N 0 N 00 N
7 20250407 110134 57 100.00 KOSPI 종이·목재 N N N N N 2945 -65 5 -2.16 20929560 7093 43.75 2975 3010 2840 3910 2110 3010 2950.73 0.83 0 -42 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 371 -2.36 0.16 12 0.06 -1247.00 17870.00 4095 20240624 -28.08 2330 20240416 26.39 3160 -6.80 20250122 2680 9.89 20250224 4095 -28.08 20240624 2330 26.39 20240416 0.25 Y 002820 1000 126 억 104571 N N 0 N 00 N
8 20250407 100133 57 100.00 KOSPI 종이·목재 N N N N N 2995 -15 5 -0.50 14912140 5047 31.13 2975 3010 2840 3910 2110 3010 2954.65 0.83 0 -202 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 378 -2.40 0.17 12 0.04 -1247.00 17870.00 4095 20240624 -26.86 2330 20240416 28.54 3160 -5.22 20250122 2680 11.75 20250224 4095 -26.86 20240624 2330 28.54 20240416 0.25 Y 002820 1000 126 억 104571 N N 0 N 00 N
9 20250407 090133 57 100.00 KOSPI 종이·목재 N N N N N 3010 0 3 0.00 3359020 1129 6.96 2975 3010 2975 3910 2110 3010 2975.22 0.83 0 0 3203 3106 2953 2856 2703 3155 2905 126 900 1000 2100 5 1 12607989 380 -2.41 0.17 12 0.01 -1247.00 17870.00 4095 20240624 -26.50 2330 20240416 29.18 3160 -4.75 20250122 2680 12.31 20250224 4095 -26.50 20240624 2330 29.18 20240416 0.25 Y 002820 1000 126 억 104571 N N 0 N 00 N
10 20250404 160134 57 100.00 KOSPI 종이·목재 N N N N N 3010 15 2 0.50 47141615 16210 157.41 2995 3050 2800 3890 2100 2995 2907.55 0.83 0 357 3228 3111 2963 2846 2698 3037 2772 126 895 1000 2090 5 1 12607989 380 -2.41 0.17 12 0.13 -1247.00 17870.00 4095 20240624 -26.50 2330 20240416 29.18 3160 -4.75 20250122 2680 12.31 20250224 4095 -26.50 20240624 2330 29.18 20240416 0.17 Y 002820 1000 126 억 104246 N N 0 N 00 N
11 20250404 150134 57 100.00 KOSPI 종이·목재 N N N N N 3010 15 2 0.50 40923625 14116 137.08 2995 3050 2800 3890 2100 2995 2899.09 0.83 0 406 3228 3111 2963 2846 2698 3037 2772 126 895 1000 2090 5 1 12607989 380 -2.41 0.17 12 0.11 -1247.00 17870.00 4095 20240624 -26.50 2330 20240416 29.18 3160 -4.75 20250122 2680 12.31 20250224 4095 -26.50 20240624 2330 29.18 20240416 0.17 Y 002820 1000 126 억 104246 N N 0 N 00 N
12 20250404 140135 57 100.00 KOSPI 종이·목재 N N N N N 3010 15 2 0.50 34101945 11848 115.05 2995 3050 2800 3890 2100 2995 2878.29 0.83 0 489 3228 3111 2963 2846 2698 3037 2772 126 895 1000 2090 5 1 12607989 380 -2.41 0.17 12 0.09 -1247.00 17870.00 4095 20240624 -26.50 2330 20240416 29.18 3160 -4.75 20250122 2680 12.31 20250224 4095 -26.50 20240624 2330 29.18 20240416 0.17 Y 002820 1000 126 억 104246 N N 0 N 00 N