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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,10,2,0.36,3530730,1251,91.38,2825,2835,2820,3655,1975,2815,2822.33,0.55,0,-292,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-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,,68869,N,N,35,N,00,N
20250313,150137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2820,5,2,0.18,2962905,1050,76.70,2825,2835,2820,3655,1975,2815,2821.81,0.55,0,-292,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.14,2305,20240320,22.34,3160,-10.76,20250122,2680,5.22,20250224,4095,-31.14,20240624,2305,22.34,20240320,0.26,N,002820,1000,126 억,,68869,N,N,16,N,00,N
20250313,140137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2820,5,2,0.18,2962905,1050,76.70,2825,2835,2820,3655,1975,2815,2821.81,0.55,0,-292,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.14,2305,20240320,22.34,3160,-10.76,20250122,2680,5.22,20250224,4095,-31.14,20240624,2305,22.34,20240320,0.26,N,002820,1000,126 억,,68869,N,N,16,N,00,N
20250313,130137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2820,5,2,0.18,2525455,895,65.38,2825,2835,2820,3655,1975,2815,2821.74,0.55,0,-285,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.14,2305,20240320,22.34,3160,-10.76,20250122,2680,5.22,20250224,4095,-31.14,20240624,2305,22.34,20240320,0.26,N,002820,1000,126 억,,68869,N,N,16,N,00,N
20250313,120136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,10,2,0.36,743215,263,19.21,2825,2835,2820,3655,1975,2815,2825.91,0.55,0,-104,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-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,,68869,N,N,16,N,00,N
20250313,110137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2830,15,2,0.53,192305,68,4.97,2825,2835,2825,3655,1975,2815,2828.01,0.55,0,0,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,357,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-30.89,2305,20240320,22.78,3160,-10.44,20250122,2680,5.60,20250224,4095,-30.89,20240624,2305,22.78,20240320,0.26,N,002820,1000,126 억,,68869,N,N,16,N,00,N
20250313,100137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,10,2,0.36,132775,47,3.43,2825,2825,2825,3655,1975,2815,2825.00,0.55,0,0,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,356,-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,,68869,N,N,16,N,00,N
20250313,090137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3655,1975,2815,0.00,0.55,0,0,2888,2851,2828,2791,2768,2870,2810,126,840,1000,1850,5,1,12607989,355,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.26,2305,20240320,22.13,3160,-10.92,20250122,2680,5.04,20250224,4095,-31.26,20240624,2305,22.13,20240320,0.26,N,002820,1000,126 억,,68869,N,N,16,N,00,N
20250312,160136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,-20,5,-0.71,3869010,1369,5.69,2805,2865,2805,3685,1985,2835,2826.16,0.54,0,241,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,355,-0.22,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-31.26,2305,20240320,22.13,3160,-10.92,20250122,2680,5.04,20250224,4095,-31.26,20240624,2305,22.13,20240320,0.26,N,002820,1000,126 억,,68628,N,N,16,N,00,N
20250312,150137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,5,2,0.18,2382195,841,3.50,2805,2865,2805,3685,1985,2835,2832.57,0.54,0,356,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.01,-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,,68628,N,N,2,N,00,N
20250312,140136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,5,2,0.18,2382195,841,3.50,2805,2865,2805,3685,1985,2835,2832.57,0.54,0,356,3018,2926,2858,2766,2698,2915,2755,126,850,1000,1870,5,1,12607989,358,-0.22,0.15,12,0.01,-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,,68628,N,N,2,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 20250313 160136 57 100.00 KOSPI 종이·목재 N N N N N 2825 10 2 0.36 3530730 1251 91.38 2825 2835 2820 3655 1975 2815 2822.33 0.55 0 -292 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 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 68869 N N 35 N 00 N
3 20250313 150137 57 100.00 KOSPI 종이·목재 N N N N N 2820 5 2 0.18 2962905 1050 76.70 2825 2835 2820 3655 1975 2815 2821.81 0.55 0 -292 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 5 1 12607989 356 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.14 2305 20240320 22.34 3160 -10.76 20250122 2680 5.22 20250224 4095 -31.14 20240624 2305 22.34 20240320 0.26 N 002820 1000 126 억 68869 N N 16 N 00 N
4 20250313 140137 57 100.00 KOSPI 종이·목재 N N N N N 2820 5 2 0.18 2962905 1050 76.70 2825 2835 2820 3655 1975 2815 2821.81 0.55 0 -292 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 5 1 12607989 356 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.14 2305 20240320 22.34 3160 -10.76 20250122 2680 5.22 20250224 4095 -31.14 20240624 2305 22.34 20240320 0.26 N 002820 1000 126 억 68869 N N 16 N 00 N
5 20250313 130137 57 100.00 KOSPI 종이·목재 N N N N N 2820 5 2 0.18 2525455 895 65.38 2825 2835 2820 3655 1975 2815 2821.74 0.55 0 -285 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 5 1 12607989 356 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.14 2305 20240320 22.34 3160 -10.76 20250122 2680 5.22 20250224 4095 -31.14 20240624 2305 22.34 20240320 0.26 N 002820 1000 126 억 68869 N N 16 N 00 N
6 20250313 120136 57 100.00 KOSPI 종이·목재 N N N N N 2825 10 2 0.36 743215 263 19.21 2825 2835 2820 3655 1975 2815 2825.91 0.55 0 -104 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 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 68869 N N 16 N 00 N
7 20250313 110137 57 100.00 KOSPI 종이·목재 N N N N N 2830 15 2 0.53 192305 68 4.97 2825 2835 2825 3655 1975 2815 2828.01 0.55 0 0 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 5 1 12607989 357 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -30.89 2305 20240320 22.78 3160 -10.44 20250122 2680 5.60 20250224 4095 -30.89 20240624 2305 22.78 20240320 0.26 N 002820 1000 126 억 68869 N N 16 N 00 N
8 20250313 100137 57 100.00 KOSPI 종이·목재 N N N N N 2825 10 2 0.36 132775 47 3.43 2825 2825 2825 3655 1975 2815 2825.00 0.55 0 0 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 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 68869 N N 16 N 00 N
9 20250313 090137 57 100.00 KOSPI 종이·목재 N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3655 1975 2815 0.00 0.55 0 0 2888 2851 2828 2791 2768 2870 2810 126 840 1000 1850 5 1 12607989 355 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -31.26 2305 20240320 22.13 3160 -10.92 20250122 2680 5.04 20250224 4095 -31.26 20240624 2305 22.13 20240320 0.26 N 002820 1000 126 억 68869 N N 16 N 00 N
10 20250312 160136 57 100.00 KOSPI 종이·목재 N N N N N 2815 -20 5 -0.71 3869010 1369 5.69 2805 2865 2805 3685 1985 2835 2826.16 0.54 0 241 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 355 -0.22 0.15 12 0.01 -12762.00 18943.00 4095 20240624 -31.26 2305 20240320 22.13 3160 -10.92 20250122 2680 5.04 20250224 4095 -31.26 20240624 2305 22.13 20240320 0.26 N 002820 1000 126 억 68628 N N 16 N 00 N
11 20250312 150137 57 100.00 KOSPI 종이·목재 N N N N N 2840 5 2 0.18 2382195 841 3.50 2805 2865 2805 3685 1985 2835 2832.57 0.54 0 356 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.01 -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 68628 N N 2 N 00 N
12 20250312 140136 57 100.00 KOSPI 종이·목재 N N N N N 2840 5 2 0.18 2382195 841 3.50 2805 2865 2805 3685 1985 2835 2832.57 0.54 0 356 3018 2926 2858 2766 2698 2915 2755 126 850 1000 1870 5 1 12607989 358 -0.22 0.15 12 0.01 -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 68628 N N 2 N 00 N