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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001810/price/prices-20250401.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
20250407,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1450,-42,5,-2.82,21652362,14923,62.21,1480,1480,1403,1939,1045,1492,1450.94,1.28,0,-1121,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,321,9.73,0.16,12,0.07,149.00,9075.00,2120,20240529,-31.60,1340,20241210,8.21,1700,-14.71,20250102,1345,7.81,20250313,2120,-31.60,20240529,1340,8.21,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250407,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1450,-42,5,-2.82,20904265,14407,60.05,1480,1480,1403,1939,1045,1492,1450.98,1.28,0,-1099,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,321,9.73,0.16,12,0.07,149.00,9075.00,2120,20240529,-31.60,1340,20241210,8.21,1700,-14.71,20250102,1345,7.81,20250313,2120,-31.60,20240529,1340,8.21,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250407,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1452,-40,5,-2.68,16559647,11390,47.48,1480,1480,1403,1939,1045,1492,1453.88,1.28,0,-1103,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,321,9.74,0.16,12,0.05,149.00,9075.00,2120,20240529,-31.51,1340,20241210,8.36,1700,-14.59,20250102,1345,7.96,20250313,2120,-31.51,20240529,1340,8.36,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250407,130123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1456,-36,5,-2.41,16237684,11167,46.55,1480,1480,1403,1939,1045,1492,1454.08,1.28,0,-1106,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,322,9.77,0.16,12,0.05,149.00,9075.00,2120,20240529,-31.32,1340,20241210,8.66,1700,-14.35,20250102,1345,8.25,20250313,2120,-31.32,20240529,1340,8.66,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250407,120123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,-34,5,-2.28,15947615,10968,45.72,1480,1480,1403,1939,1045,1492,1454.01,1.28,0,-1102,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,323,9.79,0.16,12,0.05,149.00,9075.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1345,8.40,20250313,2120,-31.23,20240529,1340,8.81,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250407,110123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,-34,5,-2.28,12788469,8781,36.60,1480,1480,1403,1939,1045,1492,1456.38,1.28,0,-1095,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,323,9.79,0.16,12,0.04,149.00,9075.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1345,8.40,20250313,2120,-31.23,20240529,1340,8.81,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250407,100123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1475,-17,5,-1.14,5620828,3813,15.89,1480,1480,1463,1939,1045,1492,1474.12,1.28,0,-909,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,327,9.90,0.16,12,0.02,149.00,9075.00,2120,20240529,-30.42,1340,20241210,10.07,1700,-13.24,20250102,1345,9.67,20250313,2120,-30.42,20240529,1340,10.07,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250407,090123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1480,-12,5,-0.80,972360,657,2.74,1480,1480,1480,1939,1045,1492,1480.00,1.28,0,1,1531,1511,1480,1460,1429,1521,1470,111,447,500,1010,1,1,22137500,328,9.93,0.16,12,0.00,149.00,9075.00,2120,20240529,-30.19,1340,20241210,10.45,1700,-12.94,20250102,1345,10.04,20250313,2120,-30.19,20240529,1340,10.45,20241210,0.22,Y,001810,500,110 억,,283854,N,N,0,N,00,N
20250404,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1492,12,2,0.81,35121983,23990,78.17,1470,1500,1449,1924,1036,1480,1464.02,1.28,0,1010,1524,1502,1474,1452,1424,1513,1463,111,444,500,1000,1,1,22137500,330,10.01,0.16,12,0.11,149.00,9075.00,2120,20240529,-29.62,1340,20241210,11.34,1700,-12.24,20250102,1345,10.93,20250313,2120,-29.62,20240529,1340,11.34,20241210,0.22,Y,001810,500,110 억,,282844,N,N,0,N,00,N
20250404,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1494,14,2,0.95,34088997,23294,75.90,1470,1500,1449,1924,1036,1480,1463.42,1.28,0,1018,1524,1502,1474,1452,1424,1513,1463,111,444,500,1000,1,1,22137500,331,10.03,0.16,12,0.11,149.00,9075.00,2120,20240529,-29.53,1340,20241210,11.49,1700,-12.12,20250102,1345,11.08,20250313,2120,-29.53,20240529,1340,11.49,20241210,0.22,Y,001810,500,110 억,,282844,N,N,0,N,00,N
20250404,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1485,5,2,0.34,33782313,23087,75.22,1470,1500,1449,1924,1036,1480,1463.26,1.28,0,988,1524,1502,1474,1452,1424,1513,1463,111,444,500,1000,1,1,22137500,329,9.97,0.16,12,0.10,149.00,9075.00,2120,20240529,-29.95,1340,20241210,10.82,1700,-12.65,20250102,1345,10.41,20250313,2120,-29.95,20240529,1340,10.82,20241210,0.22,Y,001810,500,110 억,,282844,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 20250407 160123 57 100.00 KOSDAQ 종이·목재 N N N N N 1450 -42 5 -2.82 21652362 14923 62.21 1480 1480 1403 1939 1045 1492 1450.94 1.28 0 -1121 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 321 9.73 0.16 12 0.07 149.00 9075.00 2120 20240529 -31.60 1340 20241210 8.21 1700 -14.71 20250102 1345 7.81 20250313 2120 -31.60 20240529 1340 8.21 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
3 20250407 150124 57 100.00 KOSDAQ 종이·목재 N N N N N 1450 -42 5 -2.82 20904265 14407 60.05 1480 1480 1403 1939 1045 1492 1450.98 1.28 0 -1099 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 321 9.73 0.16 12 0.07 149.00 9075.00 2120 20240529 -31.60 1340 20241210 8.21 1700 -14.71 20250102 1345 7.81 20250313 2120 -31.60 20240529 1340 8.21 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
4 20250407 140124 57 100.00 KOSDAQ 종이·목재 N N N N N 1452 -40 5 -2.68 16559647 11390 47.48 1480 1480 1403 1939 1045 1492 1453.88 1.28 0 -1103 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 321 9.74 0.16 12 0.05 149.00 9075.00 2120 20240529 -31.51 1340 20241210 8.36 1700 -14.59 20250102 1345 7.96 20250313 2120 -31.51 20240529 1340 8.36 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
5 20250407 130123 57 100.00 KOSDAQ 종이·목재 N N N N N 1456 -36 5 -2.41 16237684 11167 46.55 1480 1480 1403 1939 1045 1492 1454.08 1.28 0 -1106 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 322 9.77 0.16 12 0.05 149.00 9075.00 2120 20240529 -31.32 1340 20241210 8.66 1700 -14.35 20250102 1345 8.25 20250313 2120 -31.32 20240529 1340 8.66 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
6 20250407 120123 57 100.00 KOSDAQ 종이·목재 N N N N N 1458 -34 5 -2.28 15947615 10968 45.72 1480 1480 1403 1939 1045 1492 1454.01 1.28 0 -1102 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 323 9.79 0.16 12 0.05 149.00 9075.00 2120 20240529 -31.23 1340 20241210 8.81 1700 -14.24 20250102 1345 8.40 20250313 2120 -31.23 20240529 1340 8.81 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
7 20250407 110123 57 100.00 KOSDAQ 종이·목재 N N N N N 1458 -34 5 -2.28 12788469 8781 36.60 1480 1480 1403 1939 1045 1492 1456.38 1.28 0 -1095 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 323 9.79 0.16 12 0.04 149.00 9075.00 2120 20240529 -31.23 1340 20241210 8.81 1700 -14.24 20250102 1345 8.40 20250313 2120 -31.23 20240529 1340 8.81 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
8 20250407 100123 57 100.00 KOSDAQ 종이·목재 N N N N N 1475 -17 5 -1.14 5620828 3813 15.89 1480 1480 1463 1939 1045 1492 1474.12 1.28 0 -909 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 327 9.90 0.16 12 0.02 149.00 9075.00 2120 20240529 -30.42 1340 20241210 10.07 1700 -13.24 20250102 1345 9.67 20250313 2120 -30.42 20240529 1340 10.07 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
9 20250407 090123 57 100.00 KOSDAQ 종이·목재 N N N N N 1480 -12 5 -0.80 972360 657 2.74 1480 1480 1480 1939 1045 1492 1480.00 1.28 0 1 1531 1511 1480 1460 1429 1521 1470 111 447 500 1010 1 1 22137500 328 9.93 0.16 12 0.00 149.00 9075.00 2120 20240529 -30.19 1340 20241210 10.45 1700 -12.94 20250102 1345 10.04 20250313 2120 -30.19 20240529 1340 10.45 20241210 0.22 Y 001810 500 110 억 283854 N N 0 N 00 N
10 20250404 160123 57 100.00 KOSDAQ 종이·목재 N N N N N 1492 12 2 0.81 35121983 23990 78.17 1470 1500 1449 1924 1036 1480 1464.02 1.28 0 1010 1524 1502 1474 1452 1424 1513 1463 111 444 500 1000 1 1 22137500 330 10.01 0.16 12 0.11 149.00 9075.00 2120 20240529 -29.62 1340 20241210 11.34 1700 -12.24 20250102 1345 10.93 20250313 2120 -29.62 20240529 1340 11.34 20241210 0.22 Y 001810 500 110 억 282844 N N 0 N 00 N
11 20250404 150124 57 100.00 KOSDAQ 종이·목재 N N N N N 1494 14 2 0.95 34088997 23294 75.90 1470 1500 1449 1924 1036 1480 1463.42 1.28 0 1018 1524 1502 1474 1452 1424 1513 1463 111 444 500 1000 1 1 22137500 331 10.03 0.16 12 0.11 149.00 9075.00 2120 20240529 -29.53 1340 20241210 11.49 1700 -12.12 20250102 1345 11.08 20250313 2120 -29.53 20240529 1340 11.49 20241210 0.22 Y 001810 500 110 억 282844 N N 0 N 00 N
12 20250404 140124 57 100.00 KOSDAQ 종이·목재 N N N N N 1485 5 2 0.34 33782313 23087 75.22 1470 1500 1449 1924 1036 1480 1463.26 1.28 0 988 1524 1502 1474 1452 1424 1513 1463 111 444 500 1000 1 1 22137500 329 9.97 0.16 12 0.10 149.00 9075.00 2120 20240529 -29.95 1340 20241210 10.82 1700 -12.65 20250102 1345 10.41 20250313 2120 -29.95 20240529 1340 10.82 20241210 0.22 Y 001810 500 110 억 282844 N N 0 N 00 N