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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2905,-15,5,-0.51,14522000,5012,1055.16,2985,2985,2860,3795,2045,2920,2897.45,0.89,0,32,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,366,-2.33,0.16,12,0.04,-1247.00,17870.00,4095,20240624,-29.06,2330,20240416,24.68,3160,-8.07,20250122,2680,8.40,20250224,4095,-29.06,20240624,2330,24.68,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,191,N,00,N
20250414,150136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2905,-15,5,-0.51,9028405,3123,657.47,2985,2985,2860,3795,2045,2920,2890.94,0.89,0,1003,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,366,-2.33,0.16,12,0.02,-1247.00,17870.00,4095,20240624,-29.06,2330,20240416,24.68,3160,-8.07,20250122,2680,8.40,20250224,4095,-29.06,20240624,2330,24.68,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,0,N,00,N
20250414,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2890,-30,5,-1.03,7942990,2747,578.32,2985,2985,2860,3795,2045,2920,2891.51,0.89,0,1036,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,364,-2.32,0.16,12,0.02,-1247.00,17870.00,4095,20240624,-29.43,2330,20240416,24.03,3160,-8.54,20250122,2680,7.84,20250224,4095,-29.43,20240624,2330,24.03,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,0,N,00,N
20250414,130136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2900,-20,5,-0.68,6451880,2226,468.63,2985,2985,2875,3795,2045,2920,2898.42,0.89,0,930,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,366,-2.33,0.16,12,0.02,-1247.00,17870.00,4095,20240624,-29.18,2330,20240416,24.46,3160,-8.23,20250122,2680,8.21,20250224,4095,-29.18,20240624,2330,24.46,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,0,N,00,N
20250414,120136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2960,40,2,1.37,1869385,639,134.53,2985,2985,2905,3795,2045,2920,2925.49,0.89,0,27,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,373,-2.37,0.17,12,0.01,-1247.00,17870.00,4095,20240624,-27.72,2330,20240416,27.04,3160,-6.33,20250122,2680,10.45,20250224,4095,-27.72,20240624,2330,27.04,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,0,N,00,N
20250414,110135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2960,40,2,1.37,1869385,639,134.53,2985,2985,2905,3795,2045,2920,2925.49,0.89,0,27,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,373,-2.37,0.17,12,0.01,-1247.00,17870.00,4095,20240624,-27.72,2330,20240416,27.04,3160,-6.33,20250122,2680,10.45,20250224,4095,-27.72,20240624,2330,27.04,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,0,N,00,N
20250414,100135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2970,50,2,1.71,818200,278,58.53,2985,2985,2930,3795,2045,2920,2943.17,0.89,0,4,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,374,-2.38,0.17,12,0.00,-1247.00,17870.00,4095,20240624,-27.47,2330,20240416,27.47,3160,-6.01,20250122,2680,10.82,20250224,4095,-27.47,20240624,2330,27.47,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,0,N,00,N
20250414,090135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2920,0,3,0.00,0,0,0.00,0,0,0,3795,2045,2920,0.00,0.89,0,0,2986,2952,2936,2902,2886,2945,2895,126,875,1000,2040,5,1,12607989,368,-2.34,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-28.69,2330,20240416,25.32,3160,-7.59,20250122,2680,8.96,20250224,4095,-28.69,20240624,2330,25.32,20240416,0.16,Y,002820,1000,126 억,,111987,N,N,0,N,00,N
20250411,160135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2920,-50,5,-1.68,1390540,475,8.20,2945,2970,2920,3860,2080,2970,2927.45,0.89,0,-7,3063,3016,2938,2891,2813,3040,2915,126,890,1000,2070,5,1,12607989,368,-2.34,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-28.69,2330,20240416,25.32,3160,-7.59,20250122,2680,8.96,20250224,4095,-28.69,20240624,2330,25.32,20240416,0.13,Y,002820,1000,126 억,,111978,N,N,38,N,00,N
20250411,150135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2945,-25,5,-0.84,858925,293,5.06,2945,2970,2920,3860,2080,2970,2931.48,0.89,0,-7,3063,3016,2938,2891,2813,3040,2915,126,890,1000,2070,5,1,12607989,371,-2.36,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-28.08,2330,20240416,26.39,3160,-6.80,20250122,2680,9.89,20250224,4095,-28.08,20240624,2330,26.39,20240416,0.13,Y,002820,1000,126 억,,111978,N,N,38,N,00,N
20250411,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2945,-25,5,-0.84,858925,293,5.06,2945,2970,2920,3860,2080,2970,2931.48,0.89,0,-7,3063,3016,2938,2891,2813,3040,2915,126,890,1000,2070,5,1,12607989,371,-2.36,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-28.08,2330,20240416,26.39,3160,-6.80,20250122,2680,9.89,20250224,4095,-28.08,20240624,2330,26.39,20240416,0.13,Y,002820,1000,126 억,,111978,N,N,38,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 20250414 160135 57 100.00 KOSPI 종이·목재 N N N N N 2905 -15 5 -0.51 14522000 5012 1055.16 2985 2985 2860 3795 2045 2920 2897.45 0.89 0 32 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 366 -2.33 0.16 12 0.04 -1247.00 17870.00 4095 20240624 -29.06 2330 20240416 24.68 3160 -8.07 20250122 2680 8.40 20250224 4095 -29.06 20240624 2330 24.68 20240416 0.16 Y 002820 1000 126 억 111987 N N 191 N 00 N
3 20250414 150136 57 100.00 KOSPI 종이·목재 N N N N N 2905 -15 5 -0.51 9028405 3123 657.47 2985 2985 2860 3795 2045 2920 2890.94 0.89 0 1003 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 366 -2.33 0.16 12 0.02 -1247.00 17870.00 4095 20240624 -29.06 2330 20240416 24.68 3160 -8.07 20250122 2680 8.40 20250224 4095 -29.06 20240624 2330 24.68 20240416 0.16 Y 002820 1000 126 억 111987 N N 0 N 00 N
4 20250414 140135 57 100.00 KOSPI 종이·목재 N N N N N 2890 -30 5 -1.03 7942990 2747 578.32 2985 2985 2860 3795 2045 2920 2891.51 0.89 0 1036 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 364 -2.32 0.16 12 0.02 -1247.00 17870.00 4095 20240624 -29.43 2330 20240416 24.03 3160 -8.54 20250122 2680 7.84 20250224 4095 -29.43 20240624 2330 24.03 20240416 0.16 Y 002820 1000 126 억 111987 N N 0 N 00 N
5 20250414 130136 57 100.00 KOSPI 종이·목재 N N N N N 2900 -20 5 -0.68 6451880 2226 468.63 2985 2985 2875 3795 2045 2920 2898.42 0.89 0 930 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 366 -2.33 0.16 12 0.02 -1247.00 17870.00 4095 20240624 -29.18 2330 20240416 24.46 3160 -8.23 20250122 2680 8.21 20250224 4095 -29.18 20240624 2330 24.46 20240416 0.16 Y 002820 1000 126 억 111987 N N 0 N 00 N
6 20250414 120136 57 100.00 KOSPI 종이·목재 N N N N N 2960 40 2 1.37 1869385 639 134.53 2985 2985 2905 3795 2045 2920 2925.49 0.89 0 27 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 373 -2.37 0.17 12 0.01 -1247.00 17870.00 4095 20240624 -27.72 2330 20240416 27.04 3160 -6.33 20250122 2680 10.45 20250224 4095 -27.72 20240624 2330 27.04 20240416 0.16 Y 002820 1000 126 억 111987 N N 0 N 00 N
7 20250414 110135 57 100.00 KOSPI 종이·목재 N N N N N 2960 40 2 1.37 1869385 639 134.53 2985 2985 2905 3795 2045 2920 2925.49 0.89 0 27 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 373 -2.37 0.17 12 0.01 -1247.00 17870.00 4095 20240624 -27.72 2330 20240416 27.04 3160 -6.33 20250122 2680 10.45 20250224 4095 -27.72 20240624 2330 27.04 20240416 0.16 Y 002820 1000 126 억 111987 N N 0 N 00 N
8 20250414 100135 57 100.00 KOSPI 종이·목재 N N N N N 2970 50 2 1.71 818200 278 58.53 2985 2985 2930 3795 2045 2920 2943.17 0.89 0 4 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 374 -2.38 0.17 12 0.00 -1247.00 17870.00 4095 20240624 -27.47 2330 20240416 27.47 3160 -6.01 20250122 2680 10.82 20250224 4095 -27.47 20240624 2330 27.47 20240416 0.16 Y 002820 1000 126 억 111987 N N 0 N 00 N
9 20250414 090135 57 100.00 KOSPI 종이·목재 N N N N N 2920 0 3 0.00 0 0 0.00 0 0 0 3795 2045 2920 0.00 0.89 0 0 2986 2952 2936 2902 2886 2945 2895 126 875 1000 2040 5 1 12607989 368 -2.34 0.16 12 0.00 -1247.00 17870.00 4095 20240624 -28.69 2330 20240416 25.32 3160 -7.59 20250122 2680 8.96 20250224 4095 -28.69 20240624 2330 25.32 20240416 0.16 Y 002820 1000 126 억 111987 N N 0 N 00 N
10 20250411 160135 57 100.00 KOSPI 종이·목재 N N N N N 2920 -50 5 -1.68 1390540 475 8.20 2945 2970 2920 3860 2080 2970 2927.45 0.89 0 -7 3063 3016 2938 2891 2813 3040 2915 126 890 1000 2070 5 1 12607989 368 -2.34 0.16 12 0.00 -1247.00 17870.00 4095 20240624 -28.69 2330 20240416 25.32 3160 -7.59 20250122 2680 8.96 20250224 4095 -28.69 20240624 2330 25.32 20240416 0.13 Y 002820 1000 126 억 111978 N N 38 N 00 N
11 20250411 150135 57 100.00 KOSPI 종이·목재 N N N N N 2945 -25 5 -0.84 858925 293 5.06 2945 2970 2920 3860 2080 2970 2931.48 0.89 0 -7 3063 3016 2938 2891 2813 3040 2915 126 890 1000 2070 5 1 12607989 371 -2.36 0.16 12 0.00 -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 0.13 Y 002820 1000 126 억 111978 N N 38 N 00 N
12 20250411 140135 57 100.00 KOSPI 종이·목재 N N N N N 2945 -25 5 -0.84 858925 293 5.06 2945 2970 2920 3860 2080 2970 2931.48 0.89 0 -7 3063 3016 2938 2891 2813 3040 2915 126 890 1000 2070 5 1 12607989 371 -2.36 0.16 12 0.00 -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 0.13 Y 002820 1000 126 억 111978 N N 38 N 00 N