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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-100,5,-3.53,33776915,12257,118.20,2840,2875,2735,3685,1985,2835,2756.29,0.54,0,737,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,345,-0.21,0.14,12,0.10,-12762.00,18943.00,4095,20240624,-33.21,2305,20240320,18.66,3160,-13.45,20250122,2695,1.48,20250218,4095,-33.21,20240624,2305,18.66,20240320,0.31,N,002820,1000,126 억,,68194,N,N,12,N,00,N
20250219,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2755,-80,5,-2.82,28325205,10267,99.01,2840,2875,2740,3685,1985,2835,2758.86,0.54,0,629,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,347,-0.22,0.15,12,0.08,-12762.00,18943.00,4095,20240624,-32.72,2305,20240320,19.52,3160,-12.82,20250122,2695,2.23,20250218,4095,-32.72,20240624,2305,19.52,20240320,0.31,N,002820,1000,126 억,,68194,N,N,0,N,00,N
20250219,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2760,-75,5,-2.65,23956585,8684,83.74,2840,2875,2740,3685,1985,2835,2758.70,0.54,0,1065,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,348,-0.22,0.15,12,0.07,-12762.00,18943.00,4095,20240624,-32.60,2305,20240320,19.74,3160,-12.66,20250122,2695,2.41,20250218,4095,-32.60,20240624,2305,19.74,20240320,0.31,N,002820,1000,126 억,,68194,N,N,0,N,00,N
20250219,130137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2765,-70,5,-2.47,22437440,8135,78.45,2840,2875,2740,3685,1985,2835,2758.14,0.54,0,1065,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,349,-0.22,0.15,12,0.06,-12762.00,18943.00,4095,20240624,-32.48,2305,20240320,19.96,3160,-12.50,20250122,2695,2.60,20250218,4095,-32.48,20240624,2305,19.96,20240320,0.31,N,002820,1000,126 억,,68194,N,N,0,N,00,N
20250219,120138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,-65,5,-2.29,22293670,8083,77.95,2840,2875,2740,3685,1985,2835,2758.09,0.54,0,1067,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,349,-0.22,0.15,12,0.06,-12762.00,18943.00,4095,20240624,-32.36,2305,20240320,20.17,3160,-12.34,20250122,2695,2.78,20250218,4095,-32.36,20240624,2305,20.17,20240320,0.31,N,002820,1000,126 억,,68194,N,N,0,N,00,N
20250219,110138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,-85,5,-3.00,17342455,6280,60.56,2840,2875,2745,3685,1985,2835,2761.54,0.54,0,1067,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,347,-0.22,0.15,12,0.05,-12762.00,18943.00,4095,20240624,-32.84,2305,20240320,19.31,3160,-12.97,20250122,2695,2.04,20250218,4095,-32.84,20240624,2305,19.31,20240320,0.31,N,002820,1000,126 억,,68194,N,N,0,N,00,N
20250219,100137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2780,-55,5,-1.94,12950810,4688,45.21,2840,2875,2750,3685,1985,2835,2762.54,0.54,0,819,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,351,-0.22,0.15,12,0.04,-12762.00,18943.00,4095,20240624,-32.11,2305,20240320,20.61,3160,-12.03,20250122,2695,3.15,20250218,4095,-32.11,20240624,2305,20.61,20240320,0.31,N,002820,1000,126 억,,68194,N,N,0,N,00,N
20250219,090138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2835,0,3,0.00,0,0,0.00,0,0,0,3685,1985,2835,0.00,0.54,0,0,2995,2915,2805,2725,2615,2955,2765,126,850,1000,1870,5,1,12607989,357,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-30.77,2305,20240320,22.99,3160,-10.28,20250122,2695,5.19,20250218,4095,-30.77,20240624,2305,22.99,20240320,0.31,N,002820,1000,126 억,,68194,N,N,0,N,00,N
20250218,160137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2835,75,2,2.72,28311560,10370,242.57,2755,2885,2695,3585,1935,2760,2730.04,0.54,0,416,2790,2775,2765,2750,2740,2782,2757,126,825,1000,1820,5,1,12607989,357,-0.22,0.15,12,0.08,-12762.00,18943.00,4095,20240624,-30.77,2305,20240320,22.99,3160,-10.28,20250122,2695,5.19,20250218,4095,-30.77,20240624,2305,22.99,20240320,0.31,N,002820,1000,126 억,,67794,N,N,4,N,00,N
20250218,150137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-30,5,-1.09,24861415,9133,213.64,2755,2775,2695,3585,1935,2760,2722.15,0.54,0,306,2790,2775,2765,2750,2740,2782,2757,126,825,1000,1820,5,1,12607989,344,-0.21,0.14,12,0.07,-12762.00,18943.00,4095,20240624,-33.33,2305,20240320,18.44,3160,-13.61,20250122,2695,1.30,20250218,4095,-33.33,20240624,2305,18.44,20240320,0.31,N,002820,1000,126 억,,67794,N,N,4,N,00,N
20250218,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,-35,5,-1.27,20329170,7472,174.78,2755,2775,2695,3585,1935,2760,2720.71,0.54,0,925,2790,2775,2765,2750,2740,2782,2757,126,825,1000,1820,5,1,12607989,344,-0.21,0.14,12,0.06,-12762.00,18943.00,4095,20240624,-33.46,2305,20240320,18.22,3160,-13.77,20250122,2695,1.11,20250218,4095,-33.46,20240624,2305,18.22,20240320,0.31,N,002820,1000,126 억,,67794,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 20250219 160137 57 100.00 KOSPI 종이·목재 N N N N N 2735 -100 5 -3.53 33776915 12257 118.20 2840 2875 2735 3685 1985 2835 2756.29 0.54 0 737 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 345 -0.21 0.14 12 0.10 -12762.00 18943.00 4095 20240624 -33.21 2305 20240320 18.66 3160 -13.45 20250122 2695 1.48 20250218 4095 -33.21 20240624 2305 18.66 20240320 0.31 N 002820 1000 126 억 68194 N N 12 N 00 N
3 20250219 150138 57 100.00 KOSPI 종이·목재 N N N N N 2755 -80 5 -2.82 28325205 10267 99.01 2840 2875 2740 3685 1985 2835 2758.86 0.54 0 629 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 347 -0.22 0.15 12 0.08 -12762.00 18943.00 4095 20240624 -32.72 2305 20240320 19.52 3160 -12.82 20250122 2695 2.23 20250218 4095 -32.72 20240624 2305 19.52 20240320 0.31 N 002820 1000 126 억 68194 N N 0 N 00 N
4 20250219 140138 57 100.00 KOSPI 종이·목재 N N N N N 2760 -75 5 -2.65 23956585 8684 83.74 2840 2875 2740 3685 1985 2835 2758.70 0.54 0 1065 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 348 -0.22 0.15 12 0.07 -12762.00 18943.00 4095 20240624 -32.60 2305 20240320 19.74 3160 -12.66 20250122 2695 2.41 20250218 4095 -32.60 20240624 2305 19.74 20240320 0.31 N 002820 1000 126 억 68194 N N 0 N 00 N
5 20250219 130137 57 100.00 KOSPI 종이·목재 N N N N N 2765 -70 5 -2.47 22437440 8135 78.45 2840 2875 2740 3685 1985 2835 2758.14 0.54 0 1065 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 349 -0.22 0.15 12 0.06 -12762.00 18943.00 4095 20240624 -32.48 2305 20240320 19.96 3160 -12.50 20250122 2695 2.60 20250218 4095 -32.48 20240624 2305 19.96 20240320 0.31 N 002820 1000 126 억 68194 N N 0 N 00 N
6 20250219 120138 57 100.00 KOSPI 종이·목재 N N N N N 2770 -65 5 -2.29 22293670 8083 77.95 2840 2875 2740 3685 1985 2835 2758.09 0.54 0 1067 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 349 -0.22 0.15 12 0.06 -12762.00 18943.00 4095 20240624 -32.36 2305 20240320 20.17 3160 -12.34 20250122 2695 2.78 20250218 4095 -32.36 20240624 2305 20.17 20240320 0.31 N 002820 1000 126 억 68194 N N 0 N 00 N
7 20250219 110138 57 100.00 KOSPI 종이·목재 N N N N N 2750 -85 5 -3.00 17342455 6280 60.56 2840 2875 2745 3685 1985 2835 2761.54 0.54 0 1067 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 347 -0.22 0.15 12 0.05 -12762.00 18943.00 4095 20240624 -32.84 2305 20240320 19.31 3160 -12.97 20250122 2695 2.04 20250218 4095 -32.84 20240624 2305 19.31 20240320 0.31 N 002820 1000 126 억 68194 N N 0 N 00 N
8 20250219 100137 57 100.00 KOSPI 종이·목재 N N N N N 2780 -55 5 -1.94 12950810 4688 45.21 2840 2875 2750 3685 1985 2835 2762.54 0.54 0 819 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 351 -0.22 0.15 12 0.04 -12762.00 18943.00 4095 20240624 -32.11 2305 20240320 20.61 3160 -12.03 20250122 2695 3.15 20250218 4095 -32.11 20240624 2305 20.61 20240320 0.31 N 002820 1000 126 억 68194 N N 0 N 00 N
9 20250219 090138 57 100.00 KOSPI 종이·목재 N N N N N 2835 0 3 0.00 0 0 0.00 0 0 0 3685 1985 2835 0.00 0.54 0 0 2995 2915 2805 2725 2615 2955 2765 126 850 1000 1870 5 1 12607989 357 -0.22 0.15 12 0.00 -12762.00 18943.00 4095 20240624 -30.77 2305 20240320 22.99 3160 -10.28 20250122 2695 5.19 20250218 4095 -30.77 20240624 2305 22.99 20240320 0.31 N 002820 1000 126 억 68194 N N 0 N 00 N
10 20250218 160137 57 100.00 KOSPI 종이·목재 N N N N N 2835 75 2 2.72 28311560 10370 242.57 2755 2885 2695 3585 1935 2760 2730.04 0.54 0 416 2790 2775 2765 2750 2740 2782 2757 126 825 1000 1820 5 1 12607989 357 -0.22 0.15 12 0.08 -12762.00 18943.00 4095 20240624 -30.77 2305 20240320 22.99 3160 -10.28 20250122 2695 5.19 20250218 4095 -30.77 20240624 2305 22.99 20240320 0.31 N 002820 1000 126 억 67794 N N 4 N 00 N
11 20250218 150137 57 100.00 KOSPI 종이·목재 N N N N N 2730 -30 5 -1.09 24861415 9133 213.64 2755 2775 2695 3585 1935 2760 2722.15 0.54 0 306 2790 2775 2765 2750 2740 2782 2757 126 825 1000 1820 5 1 12607989 344 -0.21 0.14 12 0.07 -12762.00 18943.00 4095 20240624 -33.33 2305 20240320 18.44 3160 -13.61 20250122 2695 1.30 20250218 4095 -33.33 20240624 2305 18.44 20240320 0.31 N 002820 1000 126 억 67794 N N 4 N 00 N
12 20250218 140138 57 100.00 KOSPI 종이·목재 N N N N N 2725 -35 5 -1.27 20329170 7472 174.78 2755 2775 2695 3585 1935 2760 2720.71 0.54 0 925 2790 2775 2765 2750 2740 2782 2757 126 825 1000 1820 5 1 12607989 344 -0.21 0.14 12 0.06 -12762.00 18943.00 4095 20240624 -33.46 2305 20240320 18.22 3160 -13.77 20250122 2695 1.11 20250218 4095 -33.46 20240624 2305 18.22 20240320 0.31 N 002820 1000 126 억 67794 N N 4 N 00 N