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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001810/price/prices-20250301.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
20250312,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1430,-14,5,-0.97,7084762,4944,213.84,1443,1443,1409,1877,1011,1444,1433.00,0.49,0,-193,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,317,-5.48,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.55,1340,20241210,6.72,1700,-15.88,20250102,1402,2.00,20250203,2120,-32.55,20240529,1340,6.72,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
20250312,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,-18,5,-1.25,6044897,4217,182.40,1443,1443,1409,1877,1011,1444,1433.46,0.49,0,-192,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,316,-5.46,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1402,1.71,20250203,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
20250312,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1434,-10,5,-0.69,5650247,3941,170.46,1443,1443,1409,1877,1011,1444,1433.71,0.49,0,-192,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,317,-5.49,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.36,1340,20241210,7.01,1700,-15.65,20250102,1402,2.28,20250203,2120,-32.36,20240529,1340,7.01,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
20250312,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1435,-9,5,-0.62,5394963,3763,162.76,1443,1443,1409,1877,1011,1444,1433.69,0.49,0,-192,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,318,-5.50,0.16,12,0.02,-261.00,8956.00,2120,20240529,-32.31,1340,20241210,7.09,1700,-15.59,20250102,1402,2.35,20250203,2120,-32.31,20240529,1340,7.09,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
20250312,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1438,-6,5,-0.42,3969692,2770,119.81,1443,1443,1409,1877,1011,1444,1433.10,0.49,0,-192,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,318,-5.51,0.16,12,0.01,-261.00,8956.00,2120,20240529,-32.17,1340,20241210,7.31,1700,-15.41,20250102,1402,2.57,20250203,2120,-32.17,20240529,1340,7.31,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
20250312,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1435,-9,5,-0.62,2775041,1938,83.82,1443,1443,1409,1877,1011,1444,1431.91,0.49,0,-72,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,318,-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,-32.31,20240529,1340,7.09,20241210,0.25,N,001810,500,110 억,,107872,N,N,0,N,00,N
20250312,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,-4,5,-0.28,1520653,1056,45.67,1443,1443,1436,1877,1011,1444,1440.01,0.49,0,-13,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,319,-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,,107872,N,N,0,N,00,N
20250312,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1440,-4,5,-0.28,20196,14,0.61,1443,1443,1440,1877,1011,1444,1442.57,0.49,0,0,1486,1465,1435,1414,1384,1469,1418,111,433,500,980,1,1,22137500,319,-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,,107872,N,N,0,N,00,N
20250311,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1444,-12,5,-0.82,3322474,2310,14.45,1444,1456,1405,1892,1020,1456,1438.30,0.49,0,-150,1486,1470,1455,1439,1424,1463,1432,111,436,500,990,1,1,22137500,320,-5.53,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.89,1340,20241210,7.76,1700,-15.06,20250102,1402,3.00,20250203,2120,-31.89,20240529,1340,7.76,20241210,0.25,N,001810,500,110 억,,108022,N,N,0,N,00,N
20250311,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1445,-11,5,-0.76,3208398,2231,13.95,1444,1456,1405,1892,1020,1456,1438.10,0.49,0,-150,1486,1470,1455,1439,1424,1463,1432,111,436,500,990,1,1,22137500,320,-5.54,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.84,1340,20241210,7.84,1700,-15.00,20250102,1402,3.07,20250203,2120,-31.84,20240529,1340,7.84,20241210,0.25,N,001810,500,110 억,,108022,N,N,0,N,00,N
20250311,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1445,-11,5,-0.76,2927331,2036,12.73,1444,1456,1405,1892,1020,1456,1437.79,0.49,0,-136,1486,1470,1455,1439,1424,1463,1432,111,436,500,990,1,1,22137500,320,-5.54,0.16,12,0.01,-261.00,8956.00,2120,20240529,-31.84,1340,20241210,7.84,1700,-15.00,20250102,1402,3.07,20250203,2120,-31.84,20240529,1340,7.84,20241210,0.25,N,001810,500,110 억,,108022,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 20250312 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1430 -14 5 -0.97 7084762 4944 213.84 1443 1443 1409 1877 1011 1444 1433.00 0.49 0 -193 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 1 1 22137500 317 -5.48 0.16 12 0.02 -261.00 8956.00 2120 20240529 -32.55 1340 20241210 6.72 1700 -15.88 20250102 1402 2.00 20250203 2120 -32.55 20240529 1340 6.72 20241210 0.25 N 001810 500 110 억 107872 N N 0 N 00 N
3 20250312 150126 57 100.00 KOSDAQ 종이·목재 N N N N N 1426 -18 5 -1.25 6044897 4217 182.40 1443 1443 1409 1877 1011 1444 1433.46 0.49 0 -192 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 1 1 22137500 316 -5.46 0.16 12 0.02 -261.00 8956.00 2120 20240529 -32.74 1340 20241210 6.42 1700 -16.12 20250102 1402 1.71 20250203 2120 -32.74 20240529 1340 6.42 20241210 0.25 N 001810 500 110 억 107872 N N 0 N 00 N
4 20250312 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1434 -10 5 -0.69 5650247 3941 170.46 1443 1443 1409 1877 1011 1444 1433.71 0.49 0 -192 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 1 1 22137500 317 -5.49 0.16 12 0.02 -261.00 8956.00 2120 20240529 -32.36 1340 20241210 7.01 1700 -15.65 20250102 1402 2.28 20250203 2120 -32.36 20240529 1340 7.01 20241210 0.25 N 001810 500 110 억 107872 N N 0 N 00 N
5 20250312 130125 57 100.00 KOSDAQ 종이·목재 N N N N N 1435 -9 5 -0.62 5394963 3763 162.76 1443 1443 1409 1877 1011 1444 1433.69 0.49 0 -192 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 1 1 22137500 318 -5.50 0.16 12 0.02 -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 0.25 N 001810 500 110 억 107872 N N 0 N 00 N
6 20250312 120125 57 100.00 KOSDAQ 종이·목재 N N N N N 1438 -6 5 -0.42 3969692 2770 119.81 1443 1443 1409 1877 1011 1444 1433.10 0.49 0 -192 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 1 1 22137500 318 -5.51 0.16 12 0.01 -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 0.25 N 001810 500 110 억 107872 N N 0 N 00 N
7 20250312 110125 57 100.00 KOSDAQ 종이·목재 N N N N N 1435 -9 5 -0.62 2775041 1938 83.82 1443 1443 1409 1877 1011 1444 1431.91 0.49 0 -72 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 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 0.25 N 001810 500 110 억 107872 N N 0 N 00 N
8 20250312 100125 57 100.00 KOSDAQ 종이·목재 N N N N N 1440 -4 5 -0.28 1520653 1056 45.67 1443 1443 1436 1877 1011 1444 1440.01 0.49 0 -13 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 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 107872 N N 0 N 00 N
9 20250312 090125 57 100.00 KOSDAQ 종이·목재 N N N N N 1440 -4 5 -0.28 20196 14 0.61 1443 1443 1440 1877 1011 1444 1442.57 0.49 0 0 1486 1465 1435 1414 1384 1469 1418 111 433 500 980 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 107872 N N 0 N 00 N
10 20250311 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1444 -12 5 -0.82 3322474 2310 14.45 1444 1456 1405 1892 1020 1456 1438.30 0.49 0 -150 1486 1470 1455 1439 1424 1463 1432 111 436 500 990 1 1 22137500 320 -5.53 0.16 12 0.01 -261.00 8956.00 2120 20240529 -31.89 1340 20241210 7.76 1700 -15.06 20250102 1402 3.00 20250203 2120 -31.89 20240529 1340 7.76 20241210 0.25 N 001810 500 110 억 108022 N N 0 N 00 N
11 20250311 150126 57 100.00 KOSDAQ 종이·목재 N N N N N 1445 -11 5 -0.76 3208398 2231 13.95 1444 1456 1405 1892 1020 1456 1438.10 0.49 0 -150 1486 1470 1455 1439 1424 1463 1432 111 436 500 990 1 1 22137500 320 -5.54 0.16 12 0.01 -261.00 8956.00 2120 20240529 -31.84 1340 20241210 7.84 1700 -15.00 20250102 1402 3.07 20250203 2120 -31.84 20240529 1340 7.84 20241210 0.25 N 001810 500 110 억 108022 N N 0 N 00 N
12 20250311 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1445 -11 5 -0.76 2927331 2036 12.73 1444 1456 1405 1892 1020 1456 1437.79 0.49 0 -136 1486 1470 1455 1439 1424 1463 1432 111 436 500 990 1 1 22137500 320 -5.54 0.16 12 0.01 -261.00 8956.00 2120 20240529 -31.84 1340 20241210 7.84 1700 -15.00 20250102 1402 3.07 20250203 2120 -31.84 20240529 1340 7.84 20241210 0.25 N 001810 500 110 억 108022 N N 0 N 00 N