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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2790,20,2,0.72,83950405,30116,913.16,2770,2845,2730,3600,1940,2770,2787.57,0.54,0,966,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,352,-0.22,0.15,12,0.24,-12762.00,18943.00,4095,20240624,-31.87,2305,20240320,21.04,3160,-11.71,20250122,2680,4.10,20250224,4095,-31.87,20240624,2305,21.04,20240320,0.26,N,002820,1000,126 억,,68696,N,N,0,N,00,N
20250228,150141,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,40,2,1.44,82905655,29743,901.85,2770,2845,2730,3600,1940,2770,2787.40,0.54,0,1033,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,354,-0.22,0.15,12,0.24,-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,,68696,N,N,0,N,00,N
20250228,140141,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,45,2,1.62,49437840,17807,539.93,2770,2845,2730,3600,1940,2770,2776.31,0.54,0,843,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,355,-0.22,0.15,12,0.14,-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,,68696,N,N,0,N,00,N
20250228,130141,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,30,2,1.08,37920500,13690,415.10,2770,2845,2730,3600,1940,2770,2769.94,0.54,0,642,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,353,-0.22,0.15,12,0.11,-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,,68696,N,N,0,N,00,N
20250228,120140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,0,3,0.00,27202125,9859,298.94,2770,2845,2730,3600,1940,2770,2759.12,0.54,0,241,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,349,-0.22,0.15,12,0.08,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2680,3.36,20250224,4095,-32.36,20240624,2305,20.17,20240320,0.26,N,002820,1000,126 억,,68696,N,N,0,N,00,N
20250228,110140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,40,2,1.44,12795355,4658,141.24,2770,2845,2730,3600,1940,2770,2746.96,0.54,0,241,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,354,-0.22,0.15,12,0.04,-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,,68696,N,N,0,N,00,N
20250228,100140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,40,2,1.44,3208125,1155,35.02,2770,2845,2770,3600,1940,2770,2777.60,0.54,0,233,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,354,-0.22,0.15,12,0.01,-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,,68696,N,N,0,N,00,N
20250228,090142,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,0,3,0.00,753440,272,8.25,2770,2770,2770,3600,1940,2770,2770.00,0.54,0,0,2816,2792,2746,2722,2676,2805,2735,126,830,1000,1820,5,1,12607989,349,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2680,3.36,20250224,4095,-32.36,20240624,2305,20.17,20240320,0.26,N,002820,1000,126 억,,68696,N,N,0,N,00,N
20250227,160139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,50,2,1.84,9023010,3298,55.81,2715,2770,2700,3535,1905,2720,2733.70,0.55,0,-104,2886,2802,2751,2667,2616,2777,2642,126,815,1000,1790,5,1,12607989,349,-0.22,0.15,12,0.03,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2680,3.36,20250224,4095,-32.36,20240624,2305,20.17,20240320,0.26,N,002820,1000,126 억,,68808,N,N,7,N,00,N
20250227,150140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,10,2,0.37,5738490,2100,35.54,2715,2765,2715,3535,1905,2720,2732.61,0.55,0,-44,2886,2802,2751,2667,2616,2777,2642,126,815,1000,1790,5,1,12607989,344,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-33.33,2305,20240320,18.44,3160,-13.61,20250122,2680,1.87,20250224,4095,-33.33,20240624,2305,18.44,20240320,0.26,N,002820,1000,126 억,,68808,N,N,7,N,00,N
20250227,140140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,10,2,0.37,2751755,1006,17.02,2715,2765,2715,3535,1905,2720,2735.34,0.55,0,-55,2886,2802,2751,2667,2616,2777,2642,126,815,1000,1790,5,1,12607989,344,-0.21,0.14,12,0.01,-12762.00,18943.00,4095,20240624,-33.33,2305,20240320,18.44,3160,-13.61,20250122,2680,1.87,20250224,4095,-33.33,20240624,2305,18.44,20240320,0.26,N,002820,1000,126 억,,68808,N,N,7,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 20250228 160140 57 100.00 KOSPI 종이·목재 N N N N N 2790 20 2 0.72 83950405 30116 913.16 2770 2845 2730 3600 1940 2770 2787.57 0.54 0 966 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 352 -0.22 0.15 12 0.24 -12762.00 18943.00 4095 20240624 -31.87 2305 20240320 21.04 3160 -11.71 20250122 2680 4.10 20250224 4095 -31.87 20240624 2305 21.04 20240320 0.26 N 002820 1000 126 억 68696 N N 0 N 00 N
3 20250228 150141 57 100.00 KOSPI 종이·목재 N N N N N 2810 40 2 1.44 82905655 29743 901.85 2770 2845 2730 3600 1940 2770 2787.40 0.54 0 1033 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 354 -0.22 0.15 12 0.24 -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 68696 N N 0 N 00 N
4 20250228 140141 57 100.00 KOSPI 종이·목재 N N N N N 2815 45 2 1.62 49437840 17807 539.93 2770 2845 2730 3600 1940 2770 2776.31 0.54 0 843 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 355 -0.22 0.15 12 0.14 -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 68696 N N 0 N 00 N
5 20250228 130141 57 100.00 KOSPI 종이·목재 N N N N N 2800 30 2 1.08 37920500 13690 415.10 2770 2845 2730 3600 1940 2770 2769.94 0.54 0 642 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 353 -0.22 0.15 12 0.11 -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 68696 N N 0 N 00 N
6 20250228 120140 57 100.00 KOSPI 종이·목재 N N N N N 2770 0 3 0.00 27202125 9859 298.94 2770 2845 2730 3600 1940 2770 2759.12 0.54 0 241 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 349 -0.22 0.15 12 0.08 -12762.00 18943.00 4095 20240624 -32.36 2305 20240320 20.17 3160 -12.34 20250122 2680 3.36 20250224 4095 -32.36 20240624 2305 20.17 20240320 0.26 N 002820 1000 126 억 68696 N N 0 N 00 N
7 20250228 110140 57 100.00 KOSPI 종이·목재 N N N N N 2810 40 2 1.44 12795355 4658 141.24 2770 2845 2730 3600 1940 2770 2746.96 0.54 0 241 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 354 -0.22 0.15 12 0.04 -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 68696 N N 0 N 00 N
8 20250228 100140 57 100.00 KOSPI 종이·목재 N N N N N 2810 40 2 1.44 3208125 1155 35.02 2770 2845 2770 3600 1940 2770 2777.60 0.54 0 233 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 354 -0.22 0.15 12 0.01 -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 68696 N N 0 N 00 N
9 20250228 090142 57 100.00 KOSPI 종이·목재 N N N N N 2770 0 3 0.00 753440 272 8.25 2770 2770 2770 3600 1940 2770 2770.00 0.54 0 0 2816 2792 2746 2722 2676 2805 2735 126 830 1000 1820 5 1 12607989 349 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -32.36 2305 20240320 20.17 3160 -12.34 20250122 2680 3.36 20250224 4095 -32.36 20240624 2305 20.17 20240320 0.26 N 002820 1000 126 억 68696 N N 0 N 00 N
10 20250227 160139 57 100.00 KOSPI 종이·목재 N N N N N 2770 50 2 1.84 9023010 3298 55.81 2715 2770 2700 3535 1905 2720 2733.70 0.55 0 -104 2886 2802 2751 2667 2616 2777 2642 126 815 1000 1790 5 1 12607989 349 -0.22 0.15 12 0.03 -12762.00 18943.00 4095 20240624 -32.36 2305 20240320 20.17 3160 -12.34 20250122 2680 3.36 20250224 4095 -32.36 20240624 2305 20.17 20240320 0.26 N 002820 1000 126 억 68808 N N 7 N 00 N
11 20250227 150140 57 100.00 KOSPI 종이·목재 N N N N N 2730 10 2 0.37 5738490 2100 35.54 2715 2765 2715 3535 1905 2720 2732.61 0.55 0 -44 2886 2802 2751 2667 2616 2777 2642 126 815 1000 1790 5 1 12607989 344 -0.21 0.14 12 0.02 -12762.00 18943.00 4095 20240624 -33.33 2305 20240320 18.44 3160 -13.61 20250122 2680 1.87 20250224 4095 -33.33 20240624 2305 18.44 20240320 0.26 N 002820 1000 126 억 68808 N N 7 N 00 N
12 20250227 140140 57 100.00 KOSPI 종이·목재 N N N N N 2730 10 2 0.37 2751755 1006 17.02 2715 2765 2715 3535 1905 2720 2735.34 0.55 0 -55 2886 2802 2751 2667 2616 2777 2642 126 815 1000 1790 5 1 12607989 344 -0.21 0.14 12 0.01 -12762.00 18943.00 4095 20240624 -33.33 2305 20240320 18.44 3160 -13.61 20250122 2680 1.87 20250224 4095 -33.33 20240624 2305 18.44 20240320 0.26 N 002820 1000 126 억 68808 N N 7 N 00 N