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
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
20250221,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1528,33,2,2.21,7420129,4899,25.46,1500,1547,1485,1943,1047,1495,1514.62,0.49,0,-68,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.85,0.17,12,0.02,-261.00,8956.00,2120,20240529,-27.92,1340,20241210,14.03,1700,-10.12,20250102,1402,8.99,20250203,2120,-27.92,20240529,1340,14.03,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250221,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1528,33,2,2.21,7269829,4800,24.95,1500,1547,1485,1943,1047,1495,1514.55,0.49,0,-34,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.85,0.17,12,0.02,-261.00,8956.00,2120,20240529,-27.92,1340,20241210,14.03,1700,-10.12,20250102,1402,8.99,20250203,2120,-27.92,20240529,1340,14.03,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250221,140127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1529,34,2,2.27,7230102,4774,24.81,1500,1547,1485,1943,1047,1495,1514.47,0.49,0,-34,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.86,0.17,12,0.02,-261.00,8956.00,2120,20240529,-27.88,1340,20241210,14.10,1700,-10.06,20250102,1402,9.06,20250203,2120,-27.88,20240529,1340,14.10,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250221,130127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1520,25,2,1.67,6018788,3969,20.63,1500,1547,1495,1943,1047,1495,1516.45,0.49,0,10,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,336,-5.82,0.17,12,0.02,-261.00,8956.00,2120,20240529,-28.30,1340,20241210,13.43,1700,-10.59,20250102,1402,8.42,20250203,2120,-28.30,20240529,1340,13.43,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250221,120127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1525,30,2,2.01,5497637,3624,18.84,1500,1547,1495,1943,1047,1495,1517.01,0.49,0,-173,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.84,0.17,12,0.02,-261.00,8956.00,2120,20240529,-28.07,1340,20241210,13.81,1700,-10.29,20250102,1402,8.77,20250203,2120,-28.07,20240529,1340,13.81,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250221,110127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1529,34,2,2.27,5447312,3591,18.66,1500,1547,1495,1943,1047,1495,1516.93,0.49,0,-173,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.86,0.17,12,0.02,-261.00,8956.00,2120,20240529,-27.88,1340,20241210,14.10,1700,-10.06,20250102,1402,9.06,20250203,2120,-27.88,20240529,1340,14.10,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250221,100128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1527,32,2,2.14,4452285,2936,15.26,1500,1547,1495,1943,1047,1495,1516.45,0.49,0,-173,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.85,0.17,12,0.01,-261.00,8956.00,2120,20240529,-27.97,1340,20241210,13.96,1700,-10.18,20250102,1402,8.92,20250203,2120,-27.97,20240529,1340,13.96,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250221,090127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1943,1047,1495,0.00,0.49,0,0,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,331,-5.73,0.17,12,0.00,-261.00,8956.00,2120,20240529,-29.48,1340,20241210,11.57,1700,-12.06,20250102,1402,6.63,20250203,2120,-29.48,20240529,1340,11.57,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N
20250220,160127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1495,13,2,0.88,28825455,19240,113.63,1470,1509,1470,1926,1038,1482,1498.20,0.49,0,-144,1516,1498,1469,1451,1422,1508,1461,111,444,500,1000,1,1,22137500,331,-5.73,0.17,12,0.09,-261.00,8956.00,2120,20240529,-29.48,1340,20241210,11.57,1700,-12.06,20250102,1402,6.63,20250203,2120,-29.48,20240529,1340,11.57,20241210,0.25,N,001810,500,110 억,,109458,N,N,0,N,00,N
20250220,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1507,25,2,1.69,19633471,13146,77.64,1470,1509,1470,1926,1038,1482,1493.49,0.49,0,126,1516,1498,1469,1451,1422,1508,1461,111,444,500,1000,1,1,22137500,334,-5.77,0.17,12,0.06,-261.00,8956.00,2120,20240529,-28.92,1340,20241210,12.46,1700,-11.35,20250102,1402,7.49,20250203,2120,-28.92,20240529,1340,12.46,20241210,0.25,N,001810,500,110 억,,109458,N,N,0,N,00,N
20250220,140127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1484,2,2,0.13,19218616,12867,75.99,1470,1509,1470,1926,1038,1482,1493.64,0.49,0,128,1516,1498,1469,1451,1422,1508,1461,111,444,500,1000,1,1,22137500,329,-5.69,0.17,12,0.06,-261.00,8956.00,2120,20240529,-30.00,1340,20241210,10.75,1700,-12.71,20250102,1402,5.85,20250203,2120,-30.00,20240529,1340,10.75,20241210,0.25,N,001810,500,110 억,,109458,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 20250221 160126 57 100.00 KOSDAQ 종이·목재 N N N N N 1528 33 2 2.21 7420129 4899 25.46 1500 1547 1485 1943 1047 1495 1514.62 0.49 0 -68 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 338 -5.85 0.17 12 0.02 -261.00 8956.00 2120 20240529 -27.92 1340 20241210 14.03 1700 -10.12 20250102 1402 8.99 20250203 2120 -27.92 20240529 1340 14.03 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
3 20250221 150127 57 100.00 KOSDAQ 종이·목재 N N N N N 1528 33 2 2.21 7269829 4800 24.95 1500 1547 1485 1943 1047 1495 1514.55 0.49 0 -34 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 338 -5.85 0.17 12 0.02 -261.00 8956.00 2120 20240529 -27.92 1340 20241210 14.03 1700 -10.12 20250102 1402 8.99 20250203 2120 -27.92 20240529 1340 14.03 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
4 20250221 140127 57 100.00 KOSDAQ 종이·목재 N N N N N 1529 34 2 2.27 7230102 4774 24.81 1500 1547 1485 1943 1047 1495 1514.47 0.49 0 -34 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 338 -5.86 0.17 12 0.02 -261.00 8956.00 2120 20240529 -27.88 1340 20241210 14.10 1700 -10.06 20250102 1402 9.06 20250203 2120 -27.88 20240529 1340 14.10 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
5 20250221 130127 57 100.00 KOSDAQ 종이·목재 N N N N N 1520 25 2 1.67 6018788 3969 20.63 1500 1547 1495 1943 1047 1495 1516.45 0.49 0 10 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 336 -5.82 0.17 12 0.02 -261.00 8956.00 2120 20240529 -28.30 1340 20241210 13.43 1700 -10.59 20250102 1402 8.42 20250203 2120 -28.30 20240529 1340 13.43 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
6 20250221 120127 57 100.00 KOSDAQ 종이·목재 N N N N N 1525 30 2 2.01 5497637 3624 18.84 1500 1547 1495 1943 1047 1495 1517.01 0.49 0 -173 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 338 -5.84 0.17 12 0.02 -261.00 8956.00 2120 20240529 -28.07 1340 20241210 13.81 1700 -10.29 20250102 1402 8.77 20250203 2120 -28.07 20240529 1340 13.81 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
7 20250221 110127 57 100.00 KOSDAQ 종이·목재 N N N N N 1529 34 2 2.27 5447312 3591 18.66 1500 1547 1495 1943 1047 1495 1516.93 0.49 0 -173 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 338 -5.86 0.17 12 0.02 -261.00 8956.00 2120 20240529 -27.88 1340 20241210 14.10 1700 -10.06 20250102 1402 9.06 20250203 2120 -27.88 20240529 1340 14.10 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
8 20250221 100128 57 100.00 KOSDAQ 종이·목재 N N N N N 1527 32 2 2.14 4452285 2936 15.26 1500 1547 1495 1943 1047 1495 1516.45 0.49 0 -173 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 338 -5.85 0.17 12 0.01 -261.00 8956.00 2120 20240529 -27.97 1340 20241210 13.96 1700 -10.18 20250102 1402 8.92 20250203 2120 -27.97 20240529 1340 13.96 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
9 20250221 090127 57 100.00 KOSDAQ 종이·목재 N N N N N 1495 0 3 0.00 0 0 0.00 0 0 0 1943 1047 1495 0.00 0.49 0 0 1530 1512 1491 1473 1452 1521 1482 111 448 500 1010 1 1 22137500 331 -5.73 0.17 12 0.00 -261.00 8956.00 2120 20240529 -29.48 1340 20241210 11.57 1700 -12.06 20250102 1402 6.63 20250203 2120 -29.48 20240529 1340 11.57 20241210 0.25 N 001810 500 110 억 109314 N N 0 N 00 N
10 20250220 160127 57 100.00 KOSDAQ 종이·목재 N N N N N 1495 13 2 0.88 28825455 19240 113.63 1470 1509 1470 1926 1038 1482 1498.20 0.49 0 -144 1516 1498 1469 1451 1422 1508 1461 111 444 500 1000 1 1 22137500 331 -5.73 0.17 12 0.09 -261.00 8956.00 2120 20240529 -29.48 1340 20241210 11.57 1700 -12.06 20250102 1402 6.63 20250203 2120 -29.48 20240529 1340 11.57 20241210 0.25 N 001810 500 110 억 109458 N N 0 N 00 N
11 20250220 150127 57 100.00 KOSDAQ 종이·목재 N N N N N 1507 25 2 1.69 19633471 13146 77.64 1470 1509 1470 1926 1038 1482 1493.49 0.49 0 126 1516 1498 1469 1451 1422 1508 1461 111 444 500 1000 1 1 22137500 334 -5.77 0.17 12 0.06 -261.00 8956.00 2120 20240529 -28.92 1340 20241210 12.46 1700 -11.35 20250102 1402 7.49 20250203 2120 -28.92 20240529 1340 12.46 20241210 0.25 N 001810 500 110 억 109458 N N 0 N 00 N
12 20250220 140127 57 100.00 KOSDAQ 종이·목재 N N N N N 1484 2 2 0.13 19218616 12867 75.99 1470 1509 1470 1926 1038 1482 1493.64 0.49 0 128 1516 1498 1469 1451 1422 1508 1461 111 444 500 1000 1 1 22137500 329 -5.69 0.17 12 0.06 -261.00 8956.00 2120 20240529 -30.00 1340 20241210 10.75 1700 -12.71 20250102 1402 5.85 20250203 2120 -30.00 20240529 1340 10.75 20241210 0.25 N 001810 500 110 억 109458 N N 0 N 00 N