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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002820/price/prices-20250501.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
20250512,160133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3115,20,2,0.65,54743075,17526,35.39,3095,3245,3055,4020,2170,3095,3123.54,0.83,0,1290,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,393,-2.50,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-23.93,2385,20241209,30.61,3245,-4.01,20250512,2680,16.23,20250224,4095,-23.93,20240624,2385,30.61,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250512,150134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3120,25,2,0.81,54132980,17330,35.00,3095,3245,3055,4020,2170,3095,3123.66,0.83,0,1324,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,393,-2.50,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-23.81,2385,20241209,30.82,3245,-3.85,20250512,2680,16.42,20250224,4095,-23.81,20240624,2385,30.82,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250512,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3115,20,2,0.65,53908360,17258,34.85,3095,3245,3055,4020,2170,3095,3123.67,0.83,0,1345,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,393,-2.50,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-23.93,2385,20241209,30.61,3245,-4.01,20250512,2680,16.23,20250224,4095,-23.93,20240624,2385,30.61,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250512,130134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3125,30,2,0.97,51643470,16531,33.38,3095,3245,3055,4020,2170,3095,3124.04,0.83,0,1576,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,394,-2.51,0.17,12,0.13,-1247.00,17870.00,4095,20240624,-23.69,2385,20241209,31.03,3245,-3.70,20250512,2680,16.60,20250224,4095,-23.69,20240624,2385,31.03,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250512,120135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3135,40,2,1.29,49642990,15885,32.08,3095,3245,3055,4020,2170,3095,3125.15,0.83,0,1576,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,395,-2.51,0.18,12,0.13,-1247.00,17870.00,4095,20240624,-23.44,2385,20241209,31.45,3245,-3.39,20250512,2680,16.98,20250224,4095,-23.44,20240624,2385,31.45,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250512,110135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3135,40,2,1.29,40418325,12881,26.01,3095,3245,3075,4020,2170,3095,3137.83,0.83,0,558,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,395,-2.51,0.18,12,0.10,-1247.00,17870.00,4095,20240624,-23.44,2385,20241209,31.45,3245,-3.39,20250512,2680,16.98,20250224,4095,-23.44,20240624,2385,31.45,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250512,100135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3135,40,2,1.29,26277435,8313,16.79,3095,3245,3095,4020,2170,3095,3161.01,0.83,0,-64,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,395,-2.51,0.18,12,0.07,-1247.00,17870.00,4095,20240624,-23.44,2385,20241209,31.45,3245,-3.39,20250512,2680,16.98,20250224,4095,-23.44,20240624,2385,31.45,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250512,090135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3115,20,2,0.65,787865,254,0.51,3095,3115,3095,4020,2170,3095,3101.83,0.83,0,-118,3335,3215,3105,2985,2875,3275,3045,126,925,1000,2160,5,1,12607989,393,-2.50,0.17,12,0.00,-1247.00,17870.00,4095,20240624,-23.93,2385,20241209,30.61,3225,-3.41,20250509,2680,16.23,20250224,4095,-23.93,20240624,2385,30.61,20241209,0.00,Y,002820,1000,126 억,,104364,N,N,0,N,00,N
20250509,160134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3095,60,2,1.98,152323220,49517,114.31,3040,3225,2995,3945,2125,3035,3076.18,0.82,0,1960,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,390,-2.48,0.17,12,0.39,-1247.00,17870.00,4095,20240624,-24.42,2385,20241209,29.77,3225,-4.03,20250509,2680,15.49,20250224,4095,-24.42,20240624,2385,29.77,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N
20250509,150134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3100,65,2,2.14,119354015,38685,89.30,3040,3225,2995,3945,2125,3035,3085.28,0.82,0,1129,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,391,-2.49,0.17,12,0.31,-1247.00,17870.00,4095,20240624,-24.30,2385,20241209,29.98,3225,-3.88,20250509,2680,15.67,20250224,4095,-24.30,20240624,2385,29.98,20241209,0.00,Y,002820,1000,126 억,,102811,N,N,0,N,00,N
20250509,140134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3050,15,2,0.49,51927400,17201,39.71,3040,3050,2995,3945,2125,3035,3018.86,0.82,0,632,3138,3086,2998,2946,2858,3112,2972,126,910,1000,2120,5,1,12607989,385,-2.45,0.17,12,0.14,-1247.00,17870.00,4095,20240624,-25.52,2385,20241209,27.88,3160,-3.48,20250122,2680,13.81,20250224,4095,-25.52,20240624,2385,27.88,20241209,0.00,Y,002820,1000,126 억,,102811,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 20250512 160133 57 100.00 KOSPI 종이·목재 N N N N N 3115 20 2 0.65 54743075 17526 35.39 3095 3245 3055 4020 2170 3095 3123.54 0.83 0 1290 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 393 -2.50 0.17 12 0.14 -1247.00 17870.00 4095 20240624 -23.93 2385 20241209 30.61 3245 -4.01 20250512 2680 16.23 20250224 4095 -23.93 20240624 2385 30.61 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
3 20250512 150134 57 100.00 KOSPI 종이·목재 N N N N N 3120 25 2 0.81 54132980 17330 35.00 3095 3245 3055 4020 2170 3095 3123.66 0.83 0 1324 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 393 -2.50 0.17 12 0.14 -1247.00 17870.00 4095 20240624 -23.81 2385 20241209 30.82 3245 -3.85 20250512 2680 16.42 20250224 4095 -23.81 20240624 2385 30.82 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
4 20250512 140135 57 100.00 KOSPI 종이·목재 N N N N N 3115 20 2 0.65 53908360 17258 34.85 3095 3245 3055 4020 2170 3095 3123.67 0.83 0 1345 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 393 -2.50 0.17 12 0.14 -1247.00 17870.00 4095 20240624 -23.93 2385 20241209 30.61 3245 -4.01 20250512 2680 16.23 20250224 4095 -23.93 20240624 2385 30.61 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
5 20250512 130134 57 100.00 KOSPI 종이·목재 N N N N N 3125 30 2 0.97 51643470 16531 33.38 3095 3245 3055 4020 2170 3095 3124.04 0.83 0 1576 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 394 -2.51 0.17 12 0.13 -1247.00 17870.00 4095 20240624 -23.69 2385 20241209 31.03 3245 -3.70 20250512 2680 16.60 20250224 4095 -23.69 20240624 2385 31.03 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
6 20250512 120135 57 100.00 KOSPI 종이·목재 N N N N N 3135 40 2 1.29 49642990 15885 32.08 3095 3245 3055 4020 2170 3095 3125.15 0.83 0 1576 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 395 -2.51 0.18 12 0.13 -1247.00 17870.00 4095 20240624 -23.44 2385 20241209 31.45 3245 -3.39 20250512 2680 16.98 20250224 4095 -23.44 20240624 2385 31.45 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
7 20250512 110135 57 100.00 KOSPI 종이·목재 N N N N N 3135 40 2 1.29 40418325 12881 26.01 3095 3245 3075 4020 2170 3095 3137.83 0.83 0 558 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 395 -2.51 0.18 12 0.10 -1247.00 17870.00 4095 20240624 -23.44 2385 20241209 31.45 3245 -3.39 20250512 2680 16.98 20250224 4095 -23.44 20240624 2385 31.45 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
8 20250512 100135 57 100.00 KOSPI 종이·목재 N N N N N 3135 40 2 1.29 26277435 8313 16.79 3095 3245 3095 4020 2170 3095 3161.01 0.83 0 -64 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 395 -2.51 0.18 12 0.07 -1247.00 17870.00 4095 20240624 -23.44 2385 20241209 31.45 3245 -3.39 20250512 2680 16.98 20250224 4095 -23.44 20240624 2385 31.45 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
9 20250512 090135 57 100.00 KOSPI 종이·목재 N N N N N 3115 20 2 0.65 787865 254 0.51 3095 3115 3095 4020 2170 3095 3101.83 0.83 0 -118 3335 3215 3105 2985 2875 3275 3045 126 925 1000 2160 5 1 12607989 393 -2.50 0.17 12 0.00 -1247.00 17870.00 4095 20240624 -23.93 2385 20241209 30.61 3225 -3.41 20250509 2680 16.23 20250224 4095 -23.93 20240624 2385 30.61 20241209 0.00 Y 002820 1000 126 억 104364 N N 0 N 00 N
10 20250509 160134 57 100.00 KOSPI 종이·목재 N N N N N 3095 60 2 1.98 152323220 49517 114.31 3040 3225 2995 3945 2125 3035 3076.18 0.82 0 1960 3138 3086 2998 2946 2858 3112 2972 126 910 1000 2120 5 1 12607989 390 -2.48 0.17 12 0.39 -1247.00 17870.00 4095 20240624 -24.42 2385 20241209 29.77 3225 -4.03 20250509 2680 15.49 20250224 4095 -24.42 20240624 2385 29.77 20241209 0.00 Y 002820 1000 126 억 102811 N N 0 N 00 N
11 20250509 150134 57 100.00 KOSPI 종이·목재 N N N N N 3100 65 2 2.14 119354015 38685 89.30 3040 3225 2995 3945 2125 3035 3085.28 0.82 0 1129 3138 3086 2998 2946 2858 3112 2972 126 910 1000 2120 5 1 12607989 391 -2.49 0.17 12 0.31 -1247.00 17870.00 4095 20240624 -24.30 2385 20241209 29.98 3225 -3.88 20250509 2680 15.67 20250224 4095 -24.30 20240624 2385 29.98 20241209 0.00 Y 002820 1000 126 억 102811 N N 0 N 00 N
12 20250509 140134 57 100.00 KOSPI 종이·목재 N N N N N 3050 15 2 0.49 51927400 17201 39.71 3040 3050 2995 3945 2125 3035 3018.86 0.82 0 632 3138 3086 2998 2946 2858 3112 2972 126 910 1000 2120 5 1 12607989 385 -2.45 0.17 12 0.14 -1247.00 17870.00 4095 20240624 -25.52 2385 20241209 27.88 3160 -3.48 20250122 2680 13.81 20250224 4095 -25.52 20240624 2385 27.88 20241209 0.00 Y 002820 1000 126 억 102811 N N 0 N 00 N