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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1449,6,2,0.42,6270663,4396,97.39,1455,1455,1409,1875,1011,1443,1426.45,0.42,0,-830,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,321,-5.55,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.65,1340,20241210,8.13,1700,-14.76,20250102,1402,3.35,20250203,2120,-31.65,20240529,1340,8.13,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250212,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1438,-5,5,-0.35,6106992,4283,94.88,1455,1455,1409,1875,1011,1443,1425.87,0.42,0,-783,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,318,-5.51,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.17,1340,20241210,7.31,1700,-15.41,20250102,1402,2.57,20250203,2120,-32.17,20240529,1340,7.31,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250212,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1438,-5,5,-0.35,6083996,4267,94.53,1455,1455,1409,1875,1011,1443,1425.83,0.42,0,-770,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,318,-5.51,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.17,1340,20241210,7.31,1700,-15.41,20250102,1402,2.57,20250203,2120,-32.17,20240529,1340,7.31,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250212,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1435,-8,5,-0.55,4127592,2895,64.13,1455,1455,1409,1875,1011,1443,1425.77,0.42,0,-577,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,318,-5.50,0.16,12,0.01,-261.00,8956.00,2120,20240529,-32.31,1340,20241210,7.09,1700,-15.59,20250102,1402,2.35,20250203,2120,-32.31,20240529,1340,7.09,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250212,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1422,-21,5,-1.46,3131972,2196,48.65,1455,1455,1409,1875,1011,1443,1426.22,0.42,0,-545,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,315,-5.45,0.16,12,0.01,-261.00,8956.00,2120,20240529,-32.92,1340,20241210,6.12,1700,-16.35,20250102,1402,1.43,20250203,2120,-32.92,20240529,1340,6.12,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250212,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1420,-23,5,-1.59,2589621,1814,40.19,1455,1455,1409,1875,1011,1443,1427.57,0.42,0,-410,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,314,-5.44,0.16,12,0.01,-261.00,8956.00,2120,20240529,-33.02,1340,20241210,5.97,1700,-16.47,20250102,1402,1.28,20250203,2120,-33.02,20240529,1340,5.97,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250212,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1449,6,2,0.42,740813,516,11.43,1455,1455,1425,1875,1011,1443,1435.68,0.42,0,-10,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,321,-5.55,0.16,12,0.00,-261.00,8956.00,2120,20240529,-31.65,1340,20241210,8.13,1700,-14.76,20250102,1402,3.35,20250203,2120,-31.65,20240529,1340,8.13,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250212,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1455,12,2,0.83,100395,69,1.53,1455,1455,1455,1875,1011,1443,1455.00,0.42,0,-10,1460,1451,1447,1438,1434,1449,1436,111,432,500,980,1,1,22137500,322,-5.57,0.16,12,0.00,-261.00,8956.00,2120,20240529,-31.37,1340,20241210,8.58,1700,-14.41,20250102,1402,3.78,20250203,2120,-31.37,20240529,1340,8.58,20241210,0.28,N,001810,500,110 억,,92389,N,N,0,N,00,N
20250211,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1443,-3,5,-0.21,6529157,4514,96.17,1446,1456,1443,1879,1013,1446,1446.43,0.42,0,-697,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,319,-5.53,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.93,1340,20241210,7.69,1700,-15.12,20250102,1402,2.92,20250203,2120,-31.93,20240529,1340,7.69,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
20250211,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1456,10,2,0.69,6130878,4238,90.29,1446,1456,1443,1879,1013,1446,1446.64,0.42,0,-696,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,322,-5.58,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.32,1340,20241210,8.66,1700,-14.35,20250102,1402,3.85,20250203,2120,-31.32,20240529,1340,8.66,20241210,0.28,N,001810,500,110 억,,93086,N,N,0,N,00,N
20250211,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1443,-3,5,-0.21,5136904,3550,75.63,1446,1455,1443,1879,1013,1446,1447.02,0.42,0,-883,1476,1461,1453,1438,1430,1457,1434,111,433,500,980,1,1,22137500,319,-5.53,0.16,12,0.02,-261.00,8956.00,2120,20240529,-31.93,1340,20241210,7.69,1700,-15.12,20250102,1402,2.92,20250203,2120,-31.93,20240529,1340,7.69,20241210,0.28,N,001810,500,110 억,,93086,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 20250212 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1449 6 2 0.42 6270663 4396 97.39 1455 1455 1409 1875 1011 1443 1426.45 0.42 0 -830 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 321 -5.55 0.16 12 0.02 -261.00 8956.00 2120 20240529 -31.65 1340 20241210 8.13 1700 -14.76 20250102 1402 3.35 20250203 2120 -31.65 20240529 1340 8.13 20241210 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
3 20250212 150125 57 100.00 KOSDAQ 종이·목재 N N N N N 1438 -5 5 -0.35 6106992 4283 94.88 1455 1455 1409 1875 1011 1443 1425.87 0.42 0 -783 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 318 -5.51 0.16 12 0.02 -261.00 8956.00 2120 20240529 -32.17 1340 20241210 7.31 1700 -15.41 20250102 1402 2.57 20250203 2120 -32.17 20240529 1340 7.31 20241210 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
4 20250212 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1438 -5 5 -0.35 6083996 4267 94.53 1455 1455 1409 1875 1011 1443 1425.83 0.42 0 -770 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 318 -5.51 0.16 12 0.02 -261.00 8956.00 2120 20240529 -32.17 1340 20241210 7.31 1700 -15.41 20250102 1402 2.57 20250203 2120 -32.17 20240529 1340 7.31 20241210 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
5 20250212 130125 57 100.00 KOSDAQ 종이·목재 N N N N N 1435 -8 5 -0.55 4127592 2895 64.13 1455 1455 1409 1875 1011 1443 1425.77 0.42 0 -577 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 318 -5.50 0.16 12 0.01 -261.00 8956.00 2120 20240529 -32.31 1340 20241210 7.09 1700 -15.59 20250102 1402 2.35 20250203 2120 -32.31 20240529 1340 7.09 20241210 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
6 20250212 120125 57 100.00 KOSDAQ 종이·목재 N N N N N 1422 -21 5 -1.46 3131972 2196 48.65 1455 1455 1409 1875 1011 1443 1426.22 0.42 0 -545 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 315 -5.45 0.16 12 0.01 -261.00 8956.00 2120 20240529 -32.92 1340 20241210 6.12 1700 -16.35 20250102 1402 1.43 20250203 2120 -32.92 20240529 1340 6.12 20241210 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
7 20250212 110125 57 100.00 KOSDAQ 종이·목재 N N N N N 1420 -23 5 -1.59 2589621 1814 40.19 1455 1455 1409 1875 1011 1443 1427.57 0.42 0 -410 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 314 -5.44 0.16 12 0.01 -261.00 8956.00 2120 20240529 -33.02 1340 20241210 5.97 1700 -16.47 20250102 1402 1.28 20250203 2120 -33.02 20240529 1340 5.97 20241210 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
8 20250212 100125 57 100.00 KOSDAQ 종이·목재 N N N N N 1449 6 2 0.42 740813 516 11.43 1455 1455 1425 1875 1011 1443 1435.68 0.42 0 -10 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 321 -5.55 0.16 12 0.00 -261.00 8956.00 2120 20240529 -31.65 1340 20241210 8.13 1700 -14.76 20250102 1402 3.35 20250203 2120 -31.65 20240529 1340 8.13 20241210 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
9 20250212 090125 57 100.00 KOSDAQ 종이·목재 N N N N N 1455 12 2 0.83 100395 69 1.53 1455 1455 1455 1875 1011 1443 1455.00 0.42 0 -10 1460 1451 1447 1438 1434 1449 1436 111 432 500 980 1 1 22137500 322 -5.57 0.16 12 0.00 -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 0.28 N 001810 500 110 억 92389 N N 0 N 00 N
10 20250211 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1443 -3 5 -0.21 6529157 4514 96.17 1446 1456 1443 1879 1013 1446 1446.43 0.42 0 -697 1476 1461 1453 1438 1430 1457 1434 111 433 500 980 1 1 22137500 319 -5.53 0.16 12 0.02 -261.00 8956.00 2120 20240529 -31.93 1340 20241210 7.69 1700 -15.12 20250102 1402 2.92 20250203 2120 -31.93 20240529 1340 7.69 20241210 0.28 N 001810 500 110 억 93086 N N 0 N 00 N
11 20250211 150125 57 100.00 KOSDAQ 종이·목재 N N N N N 1456 10 2 0.69 6130878 4238 90.29 1446 1456 1443 1879 1013 1446 1446.64 0.42 0 -696 1476 1461 1453 1438 1430 1457 1434 111 433 500 980 1 1 22137500 322 -5.58 0.16 12 0.02 -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 0.28 N 001810 500 110 억 93086 N N 0 N 00 N
12 20250211 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1443 -3 5 -0.21 5136904 3550 75.63 1446 1455 1443 1879 1013 1446 1447.02 0.42 0 -883 1476 1461 1453 1438 1430 1457 1434 111 433 500 980 1 1 22137500 319 -5.53 0.16 12 0.02 -261.00 8956.00 2120 20240529 -31.93 1340 20241210 7.69 1700 -15.12 20250102 1402 2.92 20250203 2120 -31.93 20240529 1340 7.69 20241210 0.28 N 001810 500 110 억 93086 N N 0 N 00 N