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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-40,5,-1.41,2135660,758,7.46,2800,2825,2800,3690,1990,2840,2817.49,0.55,0,-174,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,353,-0.22,0.15,12,0.01,-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,,69001,N,N,2,N,00,N
20250306,150135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,1934060,686,6.75,2800,2825,2800,3690,1990,2840,2819.33,0.55,0,-174,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N
20250306,140135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,1793625,636,6.26,2800,2825,2800,3690,1990,2840,2820.17,0.55,0,-171,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N
20250306,130135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,1793625,636,6.26,2800,2825,2800,3690,1990,2840,2820.17,0.55,0,-171,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N
20250306,120135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,1793625,636,6.26,2800,2825,2800,3690,1990,2840,2820.17,0.55,0,-171,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N
20250306,110135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,89875,32,0.31,2800,2825,2800,3690,1990,2840,2808.59,0.55,0,-9,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N
20250306,100135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-15,5,-0.53,61645,22,0.22,2800,2825,2800,3690,1990,2840,2802.05,0.55,0,-2,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,356,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2305,22.56,20240320,0.26,N,002820,1000,126 억,,69001,N,N,5,N,00,N
20250306,090136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,0,3,0.00,0,0,0.00,0,0,0,3690,1990,2840,0.00,0.55,0,0,2886,2862,2821,2797,2756,2875,2810,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.00,-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,,69001,N,N,5,N,00,N
20250305,160134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,50,2,1.79,28511725,10156,202.71,2785,2845,2780,3625,1955,2790,2806.39,0.55,0,-475,2830,2810,2770,2750,2710,2820,2760,126,835,1000,1840,5,1,12607989,358,-0.22,0.15,12,0.08,-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,,69484,N,N,5,N,00,N
20250305,150135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,50,2,1.79,23347725,8335,166.37,2785,2840,2780,3625,1955,2790,2801.17,0.55,0,-198,2830,2810,2770,2750,2710,2820,2760,126,835,1000,1840,5,1,12607989,358,-0.22,0.15,12,0.07,-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,,69484,N,N,4,N,00,N
20250305,140134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,20,2,0.72,16460825,5901,117.78,2785,2840,2780,3625,1955,2790,2789.50,0.55,0,-48,2830,2810,2770,2750,2710,2820,2760,126,835,1000,1840,5,1,12607989,354,-0.22,0.15,12,0.05,-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,,69484,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 20250306 160135 57 100.00 KOSPI 종이·목재 N N N N N 2800 -40 5 -1.41 2135660 758 7.46 2800 2825 2800 3690 1990 2840 2817.49 0.55 0 -174 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 353 -0.22 0.15 12 0.01 -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 69001 N N 2 N 00 N
3 20250306 150135 57 100.00 KOSPI 종이·목재 N N N N N 2825 -15 5 -0.53 1934060 686 6.75 2800 2825 2800 3690 1990 2840 2819.33 0.55 0 -174 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 356 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.01 2305 20240320 22.56 3160 -10.60 20250122 2680 5.41 20250224 4095 -31.01 20240624 2305 22.56 20240320 0.26 N 002820 1000 126 억 69001 N N 5 N 00 N
4 20250306 140135 57 100.00 KOSPI 종이·목재 N N N N N 2825 -15 5 -0.53 1793625 636 6.26 2800 2825 2800 3690 1990 2840 2820.17 0.55 0 -171 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 356 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.01 2305 20240320 22.56 3160 -10.60 20250122 2680 5.41 20250224 4095 -31.01 20240624 2305 22.56 20240320 0.26 N 002820 1000 126 억 69001 N N 5 N 00 N
5 20250306 130135 57 100.00 KOSPI 종이·목재 N N N N N 2825 -15 5 -0.53 1793625 636 6.26 2800 2825 2800 3690 1990 2840 2820.17 0.55 0 -171 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 356 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.01 2305 20240320 22.56 3160 -10.60 20250122 2680 5.41 20250224 4095 -31.01 20240624 2305 22.56 20240320 0.26 N 002820 1000 126 억 69001 N N 5 N 00 N
6 20250306 120135 57 100.00 KOSPI 종이·목재 N N N N N 2825 -15 5 -0.53 1793625 636 6.26 2800 2825 2800 3690 1990 2840 2820.17 0.55 0 -171 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 356 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.01 2305 20240320 22.56 3160 -10.60 20250122 2680 5.41 20250224 4095 -31.01 20240624 2305 22.56 20240320 0.26 N 002820 1000 126 억 69001 N N 5 N 00 N
7 20250306 110135 57 100.00 KOSPI 종이·목재 N N N N N 2825 -15 5 -0.53 89875 32 0.31 2800 2825 2800 3690 1990 2840 2808.59 0.55 0 -9 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 356 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -31.01 2305 20240320 22.56 3160 -10.60 20250122 2680 5.41 20250224 4095 -31.01 20240624 2305 22.56 20240320 0.26 N 002820 1000 126 억 69001 N N 5 N 00 N
8 20250306 100135 57 100.00 KOSPI 종이·목재 N N N N N 2825 -15 5 -0.53 61645 22 0.22 2800 2825 2800 3690 1990 2840 2802.05 0.55 0 -2 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 356 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -31.01 2305 20240320 22.56 3160 -10.60 20250122 2680 5.41 20250224 4095 -31.01 20240624 2305 22.56 20240320 0.26 N 002820 1000 126 억 69001 N N 5 N 00 N
9 20250306 090136 57 100.00 KOSPI 종이·목재 N N N N N 2840 0 3 0.00 0 0 0.00 0 0 0 3690 1990 2840 0.00 0.55 0 0 2886 2862 2821 2797 2756 2875 2810 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.00 -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 69001 N N 5 N 00 N
10 20250305 160134 57 100.00 KOSPI 종이·목재 N N N N N 2840 50 2 1.79 28511725 10156 202.71 2785 2845 2780 3625 1955 2790 2806.39 0.55 0 -475 2830 2810 2770 2750 2710 2820 2760 126 835 1000 1840 5 1 12607989 358 -0.22 0.15 12 0.08 -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 69484 N N 5 N 00 N
11 20250305 150135 57 100.00 KOSPI 종이·목재 N N N N N 2840 50 2 1.79 23347725 8335 166.37 2785 2840 2780 3625 1955 2790 2801.17 0.55 0 -198 2830 2810 2770 2750 2710 2820 2760 126 835 1000 1840 5 1 12607989 358 -0.22 0.15 12 0.07 -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 69484 N N 4 N 00 N
12 20250305 140134 57 100.00 KOSPI 종이·목재 N N N N N 2810 20 2 0.72 16460825 5901 117.78 2785 2840 2780 3625 1955 2790 2789.50 0.55 0 -48 2830 2810 2770 2750 2710 2820 2760 126 835 1000 1840 5 1 12607989 354 -0.22 0.15 12 0.05 -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 69484 N N 4 N 00 N