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
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
20250219,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,42,2,2.92,24762923,16931,103.15,1440,1487,1440,1872,1008,1440,1462.58,0.50,0,-813,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,328,-5.68,0.17,12,0.08,-261.00,8956.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1402,5.71,20250203,2120,-30.09,20240529,1340,10.60,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
20250219,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1469,29,2,2.01,24396431,16683,101.64,1440,1487,1440,1872,1008,1440,1462.35,0.50,0,-717,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,325,-5.63,0.16,12,0.08,-261.00,8956.00,2120,20240529,-30.71,1340,20241210,9.63,1700,-13.59,20250102,1402,4.78,20250203,2120,-30.71,20240529,1340,9.63,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
20250219,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1481,41,2,2.85,24350663,16652,101.45,1440,1487,1440,1872,1008,1440,1462.33,0.50,0,-715,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,328,-5.67,0.17,12,0.08,-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,,110242,N,N,0,N,00,N
20250219,130126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1483,43,2,2.99,24278098,16603,101.15,1440,1487,1440,1872,1008,1440,1462.27,0.50,0,-689,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,328,-5.68,0.17,12,0.07,-261.00,8956.00,2120,20240529,-30.05,1340,20241210,10.67,1700,-12.76,20250102,1402,5.78,20250203,2120,-30.05,20240529,1340,10.67,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
20250219,120126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1468,28,2,1.94,16215462,11141,67.87,1440,1468,1440,1872,1008,1440,1455.48,0.50,0,-530,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,325,-5.62,0.16,12,0.05,-261.00,8956.00,2120,20240529,-30.75,1340,20241210,9.55,1700,-13.65,20250102,1402,4.71,20250203,2120,-30.75,20240529,1340,9.55,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
20250219,110126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1455,15,2,1.04,4482170,3094,18.85,1440,1460,1440,1872,1008,1440,1448.67,0.50,0,-236,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,322,-5.57,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.37,1340,20241210,8.58,1700,-14.41,20250102,1402,3.78,20250203,2120,-31.37,20240529,1340,8.58,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
20250219,100126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1456,16,2,1.11,3092555,2133,13.00,1440,1460,1440,1872,1008,1440,1449.86,0.50,0,-327,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,322,-5.58,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.32,1340,20241210,8.66,1700,-14.35,20250102,1402,3.85,20250203,2120,-31.32,20240529,1340,8.66,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
20250219,090126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,0,3,0.00,757440,526,3.20,1440,1440,1440,1872,1008,1440,1440.00,0.50,0,-106,1500,1469,1445,1414,1390,1458,1403,111,432,500,970,1,1,22137500,319,-5.52,0.16,12,0.00,-261.00,8956.00,2120,20240529,-32.08,1340,20241210,7.46,1700,-15.29,20250102,1402,2.71,20250203,2120,-32.08,20240529,1340,7.46,20241210,0.25,N,001810,500,110 억,,110242,N,N,0,N,00,N
20250218,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,-36,5,-2.44,23833143,16414,188.39,1461,1476,1421,1918,1034,1476,1452.01,0.50,0,290,1510,1492,1466,1448,1422,1502,1458,111,442,500,1000,1,1,22137500,319,-5.52,0.16,12,0.07,-261.00,8956.00,2120,20240529,-32.08,1340,20241210,7.46,1700,-15.29,20250102,1402,2.71,20250203,2120,-32.08,20240529,1340,7.46,20241210,0.27,N,001810,500,110 억,,109949,N,N,0,N,00,N
20250218,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1462,-14,5,-0.95,21611707,14874,170.71,1461,1476,1421,1918,1034,1476,1452.99,0.50,0,1083,1510,1492,1466,1448,1422,1502,1458,111,442,500,1000,1,1,22137500,324,-5.60,0.16,12,0.07,-261.00,8956.00,2120,20240529,-31.04,1340,20241210,9.10,1700,-14.00,20250102,1402,4.28,20250203,2120,-31.04,20240529,1340,9.10,20241210,0.27,N,001810,500,110 억,,109949,N,N,0,N,00,N
20250218,140127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1463,-13,5,-0.88,16435719,11279,129.45,1461,1476,1421,1918,1034,1476,1457.20,0.50,0,832,1510,1492,1466,1448,1422,1502,1458,111,442,500,1000,1,1,22137500,324,-5.61,0.16,12,0.05,-261.00,8956.00,2120,20240529,-30.99,1340,20241210,9.18,1700,-13.94,20250102,1402,4.35,20250203,2120,-30.99,20240529,1340,9.18,20241210,0.27,N,001810,500,110 억,,109949,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 20250219 160126 57 100.00 KOSDAQ 종이·목재 N N N N N 1482 42 2 2.92 24762923 16931 103.15 1440 1487 1440 1872 1008 1440 1462.58 0.50 0 -813 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 328 -5.68 0.17 12 0.08 -261.00 8956.00 2120 20240529 -30.09 1340 20241210 10.60 1700 -12.82 20250102 1402 5.71 20250203 2120 -30.09 20240529 1340 10.60 20241210 0.25 N 001810 500 110 억 110242 N N 0 N 00 N
3 20250219 150127 57 100.00 KOSDAQ 종이·목재 N N N N N 1469 29 2 2.01 24396431 16683 101.64 1440 1487 1440 1872 1008 1440 1462.35 0.50 0 -717 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 325 -5.63 0.16 12 0.08 -261.00 8956.00 2120 20240529 -30.71 1340 20241210 9.63 1700 -13.59 20250102 1402 4.78 20250203 2120 -30.71 20240529 1340 9.63 20241210 0.25 N 001810 500 110 억 110242 N N 0 N 00 N
4 20250219 140126 57 100.00 KOSDAQ 종이·목재 N N N N N 1481 41 2 2.85 24350663 16652 101.45 1440 1487 1440 1872 1008 1440 1462.33 0.50 0 -715 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 328 -5.67 0.17 12 0.08 -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 110242 N N 0 N 00 N
5 20250219 130126 57 100.00 KOSDAQ 종이·목재 N N N N N 1483 43 2 2.99 24278098 16603 101.15 1440 1487 1440 1872 1008 1440 1462.27 0.50 0 -689 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 328 -5.68 0.17 12 0.07 -261.00 8956.00 2120 20240529 -30.05 1340 20241210 10.67 1700 -12.76 20250102 1402 5.78 20250203 2120 -30.05 20240529 1340 10.67 20241210 0.25 N 001810 500 110 억 110242 N N 0 N 00 N
6 20250219 120126 57 100.00 KOSDAQ 종이·목재 N N N N N 1468 28 2 1.94 16215462 11141 67.87 1440 1468 1440 1872 1008 1440 1455.48 0.50 0 -530 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 325 -5.62 0.16 12 0.05 -261.00 8956.00 2120 20240529 -30.75 1340 20241210 9.55 1700 -13.65 20250102 1402 4.71 20250203 2120 -30.75 20240529 1340 9.55 20241210 0.25 N 001810 500 110 억 110242 N N 0 N 00 N
7 20250219 110126 57 100.00 KOSDAQ 종이·목재 N N N N N 1455 15 2 1.04 4482170 3094 18.85 1440 1460 1440 1872 1008 1440 1448.67 0.50 0 -236 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 322 -5.57 0.16 12 0.01 -261.00 8956.00 2120 20240529 -31.37 1340 20241210 8.58 1700 -14.41 20250102 1402 3.78 20250203 2120 -31.37 20240529 1340 8.58 20241210 0.25 N 001810 500 110 억 110242 N N 0 N 00 N
8 20250219 100126 57 100.00 KOSDAQ 종이·목재 N N N N N 1456 16 2 1.11 3092555 2133 13.00 1440 1460 1440 1872 1008 1440 1449.86 0.50 0 -327 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 322 -5.58 0.16 12 0.01 -261.00 8956.00 2120 20240529 -31.32 1340 20241210 8.66 1700 -14.35 20250102 1402 3.85 20250203 2120 -31.32 20240529 1340 8.66 20241210 0.25 N 001810 500 110 억 110242 N N 0 N 00 N
9 20250219 090126 57 100.00 KOSDAQ 종이·목재 N N N N N 1440 0 3 0.00 757440 526 3.20 1440 1440 1440 1872 1008 1440 1440.00 0.50 0 -106 1500 1469 1445 1414 1390 1458 1403 111 432 500 970 1 1 22137500 319 -5.52 0.16 12 0.00 -261.00 8956.00 2120 20240529 -32.08 1340 20241210 7.46 1700 -15.29 20250102 1402 2.71 20250203 2120 -32.08 20240529 1340 7.46 20241210 0.25 N 001810 500 110 억 110242 N N 0 N 00 N
10 20250218 160126 57 100.00 KOSDAQ 종이·목재 N N N N N 1440 -36 5 -2.44 23833143 16414 188.39 1461 1476 1421 1918 1034 1476 1452.01 0.50 0 290 1510 1492 1466 1448 1422 1502 1458 111 442 500 1000 1 1 22137500 319 -5.52 0.16 12 0.07 -261.00 8956.00 2120 20240529 -32.08 1340 20241210 7.46 1700 -15.29 20250102 1402 2.71 20250203 2120 -32.08 20240529 1340 7.46 20241210 0.27 N 001810 500 110 억 109949 N N 0 N 00 N
11 20250218 150126 57 100.00 KOSDAQ 종이·목재 N N N N N 1462 -14 5 -0.95 21611707 14874 170.71 1461 1476 1421 1918 1034 1476 1452.99 0.50 0 1083 1510 1492 1466 1448 1422 1502 1458 111 442 500 1000 1 1 22137500 324 -5.60 0.16 12 0.07 -261.00 8956.00 2120 20240529 -31.04 1340 20241210 9.10 1700 -14.00 20250102 1402 4.28 20250203 2120 -31.04 20240529 1340 9.10 20241210 0.27 N 001810 500 110 억 109949 N N 0 N 00 N
12 20250218 140127 57 100.00 KOSDAQ 종이·목재 N N N N N 1463 -13 5 -0.88 16435719 11279 129.45 1461 1476 1421 1918 1034 1476 1457.20 0.50 0 832 1510 1492 1466 1448 1422 1502 1458 111 442 500 1000 1 1 22137500 324 -5.61 0.16 12 0.05 -261.00 8956.00 2120 20240529 -30.99 1340 20241210 9.18 1700 -13.94 20250102 1402 4.35 20250203 2120 -30.99 20240529 1340 9.18 20241210 0.27 N 001810 500 110 억 109949 N N 0 N 00 N