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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,0,3,0.00,9683785,3533,24.77,2895,2895,2705,3525,1905,2715,2740.95,0.54,0,-3,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,342,-0.21,0.14,12,0.03,-12762.00,18943.00,4095,20240624,-33.70,2305,20240320,17.79,3160,-14.08,20250122,2690,0.93,20250220,4095,-33.70,20240624,2305,17.79,20240320,0.26,N,002820,1000,126 억,,68295,N,N,7,N,00,N
20250221,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,25,2,0.92,9059280,3303,23.16,2895,2895,2705,3525,1905,2715,2742.74,0.54,0,-2,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,345,-0.21,0.14,12,0.03,-12762.00,18943.00,4095,20240624,-33.09,2305,20240320,18.87,3160,-13.29,20250122,2690,1.86,20250220,4095,-33.09,20240624,2305,18.87,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N
20250221,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2765,50,2,1.84,8768450,3197,22.41,2895,2895,2705,3525,1905,2715,2742.71,0.54,0,26,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,349,-0.22,0.15,12,0.03,-12762.00,18943.00,4095,20240624,-32.48,2305,20240320,19.96,3160,-12.50,20250122,2690,2.79,20250220,4095,-32.48,20240624,2305,19.96,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N
20250221,130138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,55,2,2.03,8743565,3188,22.35,2895,2895,2705,3525,1905,2715,2742.65,0.54,0,17,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,349,-0.22,0.15,12,0.03,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2690,2.97,20250220,4095,-32.36,20240624,2305,20.17,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N
20250221,120139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,20,2,0.74,8577665,3128,21.93,2895,2895,2705,3525,1905,2715,2742.22,0.54,0,31,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,345,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-33.21,2305,20240320,18.66,3160,-13.45,20250122,2690,1.67,20250220,4095,-33.21,20240624,2305,18.66,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N
20250221,110139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,20,2,0.74,8522965,3108,21.79,2895,2895,2705,3525,1905,2715,2742.27,0.54,0,31,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,345,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-33.21,2305,20240320,18.66,3160,-13.45,20250122,2690,1.67,20250220,4095,-33.21,20240624,2305,18.66,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N
20250221,100139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,25,2,0.92,5410915,1970,13.81,2895,2895,2715,3525,1905,2715,2746.66,0.54,0,25,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,345,-0.21,0.14,12,0.02,-12762.00,18943.00,4095,20240624,-33.09,2305,20240320,18.87,3160,-13.29,20250122,2690,1.86,20250220,4095,-33.09,20240624,2305,18.87,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N
20250221,090139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,20,2,0.74,2445570,885,6.20,2895,2895,2735,3525,1905,2715,2763.36,0.54,0,18,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,345,-0.21,0.14,12,0.01,-12762.00,18943.00,4095,20240624,-33.21,2305,20240320,18.66,3160,-13.45,20250122,2690,1.67,20250220,4095,-33.21,20240624,2305,18.66,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N
20250220,160138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,-20,5,-0.73,38573090,14260,116.33,2715,2745,2690,3555,1915,2735,2704.99,0.54,0,-667,2921,2827,2781,2687,2641,2805,2665,126,820,1000,1800,5,1,12607989,342,-0.21,0.14,12,0.11,-12762.00,18943.00,4095,20240624,-33.70,2305,20240320,17.79,3160,-14.08,20250122,2690,0.93,20250220,4095,-33.70,20240624,2305,17.79,20240320,0.26,N,002820,1000,126 억,,68482,N,N,2,N,00,N
20250220,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,-20,5,-0.73,21370800,7897,64.42,2715,2745,2695,3555,1915,2735,2706.19,0.54,0,1655,2921,2827,2781,2687,2641,2805,2665,126,820,1000,1800,5,1,12607989,342,-0.21,0.14,12,0.06,-12762.00,18943.00,4095,20240624,-33.70,2305,20240320,17.79,3160,-14.08,20250122,2695,0.74,20250220,4095,-33.70,20240624,2305,17.79,20240320,0.26,N,002820,1000,126 억,,68482,N,N,12,N,00,N
20250220,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-5,5,-0.18,19941240,7367,60.10,2715,2745,2695,3555,1915,2735,2706.83,0.54,0,1559,2921,2827,2781,2687,2641,2805,2665,126,820,1000,1800,5,1,12607989,344,-0.21,0.14,12,0.06,-12762.00,18943.00,4095,20240624,-33.33,2305,20240320,18.44,3160,-13.61,20250122,2695,1.30,20250220,4095,-33.33,20240624,2305,18.44,20240320,0.26,N,002820,1000,126 억,,68482,N,N,12,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 20250221 160138 57 100.00 KOSPI 종이·목재 N N N N N 2715 0 3 0.00 9683785 3533 24.77 2895 2895 2705 3525 1905 2715 2740.95 0.54 0 -3 2771 2742 2716 2687 2661 2742 2687 126 810 1000 1790 5 1 12607989 342 -0.21 0.14 12 0.03 -12762.00 18943.00 4095 20240624 -33.70 2305 20240320 17.79 3160 -14.08 20250122 2690 0.93 20250220 4095 -33.70 20240624 2305 17.79 20240320 0.26 N 002820 1000 126 억 68295 N N 7 N 00 N
3 20250221 150138 57 100.00 KOSPI 종이·목재 N N N N N 2740 25 2 0.92 9059280 3303 23.16 2895 2895 2705 3525 1905 2715 2742.74 0.54 0 -2 2771 2742 2716 2687 2661 2742 2687 126 810 1000 1790 5 1 12607989 345 -0.21 0.14 12 0.03 -12762.00 18943.00 4095 20240624 -33.09 2305 20240320 18.87 3160 -13.29 20250122 2690 1.86 20250220 4095 -33.09 20240624 2305 18.87 20240320 0.26 N 002820 1000 126 억 68295 N N 2 N 00 N
4 20250221 140138 57 100.00 KOSPI 종이·목재 N N N N N 2765 50 2 1.84 8768450 3197 22.41 2895 2895 2705 3525 1905 2715 2742.71 0.54 0 26 2771 2742 2716 2687 2661 2742 2687 126 810 1000 1790 5 1 12607989 349 -0.22 0.15 12 0.03 -12762.00 18943.00 4095 20240624 -32.48 2305 20240320 19.96 3160 -12.50 20250122 2690 2.79 20250220 4095 -32.48 20240624 2305 19.96 20240320 0.26 N 002820 1000 126 억 68295 N N 2 N 00 N
5 20250221 130138 57 100.00 KOSPI 종이·목재 N N N N N 2770 55 2 2.03 8743565 3188 22.35 2895 2895 2705 3525 1905 2715 2742.65 0.54 0 17 2771 2742 2716 2687 2661 2742 2687 126 810 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 2690 2.97 20250220 4095 -32.36 20240624 2305 20.17 20240320 0.26 N 002820 1000 126 억 68295 N N 2 N 00 N
6 20250221 120139 57 100.00 KOSPI 종이·목재 N N N N N 2735 20 2 0.74 8577665 3128 21.93 2895 2895 2705 3525 1905 2715 2742.22 0.54 0 31 2771 2742 2716 2687 2661 2742 2687 126 810 1000 1790 5 1 12607989 345 -0.21 0.14 12 0.02 -12762.00 18943.00 4095 20240624 -33.21 2305 20240320 18.66 3160 -13.45 20250122 2690 1.67 20250220 4095 -33.21 20240624 2305 18.66 20240320 0.26 N 002820 1000 126 억 68295 N N 2 N 00 N
7 20250221 110139 57 100.00 KOSPI 종이·목재 N N N N N 2735 20 2 0.74 8522965 3108 21.79 2895 2895 2705 3525 1905 2715 2742.27 0.54 0 31 2771 2742 2716 2687 2661 2742 2687 126 810 1000 1790 5 1 12607989 345 -0.21 0.14 12 0.02 -12762.00 18943.00 4095 20240624 -33.21 2305 20240320 18.66 3160 -13.45 20250122 2690 1.67 20250220 4095 -33.21 20240624 2305 18.66 20240320 0.26 N 002820 1000 126 억 68295 N N 2 N 00 N
8 20250221 100139 57 100.00 KOSPI 종이·목재 N N N N N 2740 25 2 0.92 5410915 1970 13.81 2895 2895 2715 3525 1905 2715 2746.66 0.54 0 25 2771 2742 2716 2687 2661 2742 2687 126 810 1000 1790 5 1 12607989 345 -0.21 0.14 12 0.02 -12762.00 18943.00 4095 20240624 -33.09 2305 20240320 18.87 3160 -13.29 20250122 2690 1.86 20250220 4095 -33.09 20240624 2305 18.87 20240320 0.26 N 002820 1000 126 억 68295 N N 2 N 00 N
9 20250221 090139 57 100.00 KOSPI 종이·목재 N N N N N 2735 20 2 0.74 2445570 885 6.20 2895 2895 2735 3525 1905 2715 2763.36 0.54 0 18 2771 2742 2716 2687 2661 2742 2687 126 810 1000 1790 5 1 12607989 345 -0.21 0.14 12 0.01 -12762.00 18943.00 4095 20240624 -33.21 2305 20240320 18.66 3160 -13.45 20250122 2690 1.67 20250220 4095 -33.21 20240624 2305 18.66 20240320 0.26 N 002820 1000 126 억 68295 N N 2 N 00 N
10 20250220 160138 57 100.00 KOSPI 종이·목재 N N N N N 2715 -20 5 -0.73 38573090 14260 116.33 2715 2745 2690 3555 1915 2735 2704.99 0.54 0 -667 2921 2827 2781 2687 2641 2805 2665 126 820 1000 1800 5 1 12607989 342 -0.21 0.14 12 0.11 -12762.00 18943.00 4095 20240624 -33.70 2305 20240320 17.79 3160 -14.08 20250122 2690 0.93 20250220 4095 -33.70 20240624 2305 17.79 20240320 0.26 N 002820 1000 126 억 68482 N N 2 N 00 N
11 20250220 150138 57 100.00 KOSPI 종이·목재 N N N N N 2715 -20 5 -0.73 21370800 7897 64.42 2715 2745 2695 3555 1915 2735 2706.19 0.54 0 1655 2921 2827 2781 2687 2641 2805 2665 126 820 1000 1800 5 1 12607989 342 -0.21 0.14 12 0.06 -12762.00 18943.00 4095 20240624 -33.70 2305 20240320 17.79 3160 -14.08 20250122 2695 0.74 20250220 4095 -33.70 20240624 2305 17.79 20240320 0.26 N 002820 1000 126 억 68482 N N 12 N 00 N
12 20250220 140138 57 100.00 KOSPI 종이·목재 N N N N N 2730 -5 5 -0.18 19941240 7367 60.10 2715 2745 2695 3555 1915 2735 2706.83 0.54 0 1559 2921 2827 2781 2687 2641 2805 2665 126 820 1000 1800 5 1 12607989 344 -0.21 0.14 12 0.06 -12762.00 18943.00 4095 20240624 -33.33 2305 20240320 18.44 3160 -13.61 20250122 2695 1.30 20250220 4095 -33.33 20240624 2305 18.44 20240320 0.26 N 002820 1000 126 억 68482 N N 12 N 00 N