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
001810/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
20250228,160128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1472,-18,5,-1.21,5137036,3473,31.76,1490,1490,1472,1937,1043,1490,1479.23,0.49,0,-14,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,326,-5.64,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.57,1340,20241210,9.85,1700,-13.41,20250102,1402,4.99,20250203,2120,-30.57,20240529,1340,9.85,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250228,150128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1485,-5,5,-0.34,4539404,3067,28.05,1490,1490,1474,1937,1043,1490,1480.08,0.49,0,-14,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,329,-5.69,0.17,12,0.01,-261.00,8956.00,2120,20240529,-29.95,1340,20241210,10.82,1700,-12.65,20250102,1402,5.92,20250203,2120,-29.95,20240529,1340,10.82,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250228,140129,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1485,-5,5,-0.34,3956368,2674,24.46,1490,1490,1475,1937,1043,1490,1479.57,0.49,0,-14,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,329,-5.69,0.17,12,0.01,-261.00,8956.00,2120,20240529,-29.95,1340,20241210,10.82,1700,-12.65,20250102,1402,5.92,20250203,2120,-29.95,20240529,1340,10.82,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250228,130129,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1477,-13,5,-0.87,2386645,1610,14.72,1490,1490,1477,1937,1043,1490,1482.39,0.49,0,-14,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,327,-5.66,0.16,12,0.01,-261.00,8956.00,2120,20240529,-30.33,1340,20241210,10.22,1700,-13.12,20250102,1402,5.35,20250203,2120,-30.33,20240529,1340,10.22,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250228,120128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1485,-5,5,-0.34,758715,510,4.66,1490,1490,1481,1937,1043,1490,1487.68,0.49,0,-1,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,329,-5.69,0.17,12,0.00,-261.00,8956.00,2120,20240529,-29.95,1340,20241210,10.82,1700,-12.65,20250102,1402,5.92,20250203,2120,-29.95,20240529,1340,10.82,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250228,110128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1481,-9,5,-0.60,682980,459,4.20,1490,1490,1481,1937,1043,1490,1487.97,0.49,0,-1,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,328,-5.67,0.17,12,0.00,-261.00,8956.00,2120,20240529,-30.14,1340,20241210,10.52,1700,-12.88,20250102,1402,5.63,20250203,2120,-30.14,20240529,1340,10.52,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250228,100128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1490,0,3,0.00,531910,357,3.27,1490,1490,1485,1937,1043,1490,1489.94,0.49,0,0,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,330,-5.71,0.17,12,0.00,-261.00,8956.00,2120,20240529,-29.72,1340,20241210,11.19,1700,-12.35,20250102,1402,6.28,20250203,2120,-29.72,20240529,1340,11.19,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250228,090129,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1490,0,3,0.00,241380,162,1.48,1490,1490,1490,1937,1043,1490,1490.00,0.49,0,0,1512,1500,1487,1475,1462,1494,1469,111,447,500,1010,1,1,22137500,330,-5.71,0.17,12,0.00,-261.00,8956.00,2120,20240529,-29.72,1340,20241210,11.19,1700,-12.35,20250102,1402,6.28,20250203,2120,-29.72,20240529,1340,11.19,20241210,0.25,N,001810,500,110 억,,108892,N,N,0,N,00,N
20250227,160128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1490,0,3,0.00,16271495,10934,125.61,1493,1499,1474,1937,1043,1490,1488.16,0.49,0,230,1516,1502,1486,1472,1456,1510,1480,111,447,500,1010,1,1,22137500,330,-5.71,0.17,12,0.05,-261.00,8956.00,2120,20240529,-29.72,1340,20241210,11.19,1700,-12.35,20250102,1402,6.28,20250203,2120,-29.72,20240529,1340,11.19,20241210,0.25,N,001810,500,110 억,,108590,N,N,0,N,00,N
20250227,150128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1474,-16,5,-1.07,10111270,6797,78.08,1493,1499,1474,1937,1043,1490,1487.61,0.49,0,381,1516,1502,1486,1472,1456,1510,1480,111,447,500,1010,1,1,22137500,326,-5.65,0.16,12,0.03,-261.00,8956.00,2120,20240529,-30.47,1340,20241210,10.00,1700,-13.29,20250102,1402,5.14,20250203,2120,-30.47,20240529,1340,10.00,20241210,0.25,N,001810,500,110 억,,108590,N,N,0,N,00,N
20250227,140128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1489,-1,5,-0.07,9183997,6169,70.87,1493,1499,1476,1937,1043,1490,1488.73,0.49,0,384,1516,1502,1486,1472,1456,1510,1480,111,447,500,1010,1,1,22137500,330,-5.70,0.17,12,0.03,-261.00,8956.00,2120,20240529,-29.76,1340,20241210,11.12,1700,-12.41,20250102,1402,6.21,20250203,2120,-29.76,20240529,1340,11.12,20241210,0.25,N,001810,500,110 억,,108590,N,N,0,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 160128 57 100.00 KOSDAQ 종이·목재 N N N N N 1472 -18 5 -1.21 5137036 3473 31.76 1490 1490 1472 1937 1043 1490 1479.23 0.49 0 -14 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 326 -5.64 0.16 12 0.02 -261.00 8956.00 2120 20240529 -30.57 1340 20241210 9.85 1700 -13.41 20250102 1402 4.99 20250203 2120 -30.57 20240529 1340 9.85 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
3 20250228 150128 57 100.00 KOSDAQ 종이·목재 N N N N N 1485 -5 5 -0.34 4539404 3067 28.05 1490 1490 1474 1937 1043 1490 1480.08 0.49 0 -14 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 329 -5.69 0.17 12 0.01 -261.00 8956.00 2120 20240529 -29.95 1340 20241210 10.82 1700 -12.65 20250102 1402 5.92 20250203 2120 -29.95 20240529 1340 10.82 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
4 20250228 140129 57 100.00 KOSDAQ 종이·목재 N N N N N 1485 -5 5 -0.34 3956368 2674 24.46 1490 1490 1475 1937 1043 1490 1479.57 0.49 0 -14 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 329 -5.69 0.17 12 0.01 -261.00 8956.00 2120 20240529 -29.95 1340 20241210 10.82 1700 -12.65 20250102 1402 5.92 20250203 2120 -29.95 20240529 1340 10.82 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
5 20250228 130129 57 100.00 KOSDAQ 종이·목재 N N N N N 1477 -13 5 -0.87 2386645 1610 14.72 1490 1490 1477 1937 1043 1490 1482.39 0.49 0 -14 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 327 -5.66 0.16 12 0.01 -261.00 8956.00 2120 20240529 -30.33 1340 20241210 10.22 1700 -13.12 20250102 1402 5.35 20250203 2120 -30.33 20240529 1340 10.22 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
6 20250228 120128 57 100.00 KOSDAQ 종이·목재 N N N N N 1485 -5 5 -0.34 758715 510 4.66 1490 1490 1481 1937 1043 1490 1487.68 0.49 0 -1 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 329 -5.69 0.17 12 0.00 -261.00 8956.00 2120 20240529 -29.95 1340 20241210 10.82 1700 -12.65 20250102 1402 5.92 20250203 2120 -29.95 20240529 1340 10.82 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
7 20250228 110128 57 100.00 KOSDAQ 종이·목재 N N N N N 1481 -9 5 -0.60 682980 459 4.20 1490 1490 1481 1937 1043 1490 1487.97 0.49 0 -1 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 328 -5.67 0.17 12 0.00 -261.00 8956.00 2120 20240529 -30.14 1340 20241210 10.52 1700 -12.88 20250102 1402 5.63 20250203 2120 -30.14 20240529 1340 10.52 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
8 20250228 100128 57 100.00 KOSDAQ 종이·목재 N N N N N 1490 0 3 0.00 531910 357 3.27 1490 1490 1485 1937 1043 1490 1489.94 0.49 0 0 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 330 -5.71 0.17 12 0.00 -261.00 8956.00 2120 20240529 -29.72 1340 20241210 11.19 1700 -12.35 20250102 1402 6.28 20250203 2120 -29.72 20240529 1340 11.19 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
9 20250228 090129 57 100.00 KOSDAQ 종이·목재 N N N N N 1490 0 3 0.00 241380 162 1.48 1490 1490 1490 1937 1043 1490 1490.00 0.49 0 0 1512 1500 1487 1475 1462 1494 1469 111 447 500 1010 1 1 22137500 330 -5.71 0.17 12 0.00 -261.00 8956.00 2120 20240529 -29.72 1340 20241210 11.19 1700 -12.35 20250102 1402 6.28 20250203 2120 -29.72 20240529 1340 11.19 20241210 0.25 N 001810 500 110 억 108892 N N 0 N 00 N
10 20250227 160128 57 100.00 KOSDAQ 종이·목재 N N N N N 1490 0 3 0.00 16271495 10934 125.61 1493 1499 1474 1937 1043 1490 1488.16 0.49 0 230 1516 1502 1486 1472 1456 1510 1480 111 447 500 1010 1 1 22137500 330 -5.71 0.17 12 0.05 -261.00 8956.00 2120 20240529 -29.72 1340 20241210 11.19 1700 -12.35 20250102 1402 6.28 20250203 2120 -29.72 20240529 1340 11.19 20241210 0.25 N 001810 500 110 억 108590 N N 0 N 00 N
11 20250227 150128 57 100.00 KOSDAQ 종이·목재 N N N N N 1474 -16 5 -1.07 10111270 6797 78.08 1493 1499 1474 1937 1043 1490 1487.61 0.49 0 381 1516 1502 1486 1472 1456 1510 1480 111 447 500 1010 1 1 22137500 326 -5.65 0.16 12 0.03 -261.00 8956.00 2120 20240529 -30.47 1340 20241210 10.00 1700 -13.29 20250102 1402 5.14 20250203 2120 -30.47 20240529 1340 10.00 20241210 0.25 N 001810 500 110 억 108590 N N 0 N 00 N
12 20250227 140128 57 100.00 KOSDAQ 종이·목재 N N N N N 1489 -1 5 -0.07 9183997 6169 70.87 1493 1499 1476 1937 1043 1490 1488.73 0.49 0 384 1516 1502 1486 1472 1456 1510 1480 111 447 500 1010 1 1 22137500 330 -5.70 0.17 12 0.03 -261.00 8956.00 2120 20240529 -29.76 1340 20241210 11.12 1700 -12.41 20250102 1402 6.21 20250203 2120 -29.76 20240529 1340 11.12 20241210 0.25 N 001810 500 110 억 108590 N N 0 N 00 N