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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1496,5,2,0.34,15733293,10510,237.30,1491,1500,1490,1938,1044,1491,1496.98,1.31,0,6898,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,331,10.04,0.16,12,0.05,149.00,9075.00,2120,20240529,-29.43,1340,20241210,11.64,1700,-12.00,20250102,1345,11.23,20250313,2120,-29.43,20240529,1340,11.64,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250414,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1492,1,2,0.07,14067161,9395,212.12,1491,1500,1490,1938,1044,1491,1497.30,1.31,0,6920,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,330,10.01,0.16,12,0.04,149.00,9075.00,2120,20240529,-29.62,1340,20241210,11.34,1700,-12.24,20250102,1345,10.93,20250313,2120,-29.62,20240529,1340,11.34,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250414,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1496,5,2,0.34,14026860,9368,211.52,1491,1500,1490,1938,1044,1491,1497.32,1.31,0,6911,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,331,10.04,0.16,12,0.04,149.00,9075.00,2120,20240529,-29.43,1340,20241210,11.64,1700,-12.00,20250102,1345,11.23,20250313,2120,-29.43,20240529,1340,11.64,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250414,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1496,5,2,0.34,13967043,9328,210.61,1491,1500,1490,1938,1044,1491,1497.32,1.31,0,6893,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,331,10.04,0.16,12,0.04,149.00,9075.00,2120,20240529,-29.43,1340,20241210,11.64,1700,-12.00,20250102,1345,11.23,20250313,2120,-29.43,20240529,1340,11.64,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250414,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1496,5,2,0.34,13952085,9318,210.39,1491,1500,1490,1938,1044,1491,1497.33,1.31,0,6885,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,331,10.04,0.16,12,0.04,149.00,9075.00,2120,20240529,-29.43,1340,20241210,11.64,1700,-12.00,20250102,1345,11.23,20250313,2120,-29.43,20240529,1340,11.64,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250414,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1496,5,2,0.34,12805458,8549,193.02,1491,1500,1490,1938,1044,1491,1497.89,1.31,0,6876,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,331,10.04,0.16,12,0.04,149.00,9075.00,2120,20240529,-29.43,1340,20241210,11.64,1700,-12.00,20250102,1345,11.23,20250313,2120,-29.43,20240529,1340,11.64,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250414,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1500,9,2,0.60,1592442,1067,24.09,1491,1500,1490,1938,1044,1491,1492.45,1.31,0,-75,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,332,10.07,0.17,12,0.00,149.00,9075.00,2120,20240529,-29.25,1340,20241210,11.94,1700,-11.76,20250102,1345,11.52,20250313,2120,-29.25,20240529,1340,11.94,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250414,090124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1491,0,3,0.00,0,0,0.00,0,0,0,1938,1044,1491,0.00,1.31,0,0,1513,1501,1491,1479,1469,1508,1486,111,447,500,1010,1,1,22137500,330,10.01,0.16,12,0.00,149.00,9075.00,2120,20240529,-29.67,1340,20241210,11.27,1700,-12.29,20250102,1345,10.86,20250313,2120,-29.67,20240529,1340,11.27,20241210,0.20,Y,001810,500,110 억,,290605,N,N,0,N,00,N
20250411,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1491,6,2,0.40,6593483,4429,74.13,1490,1503,1481,1930,1040,1485,1488.71,1.31,0,132,1525,1504,1493,1472,1461,1499,1467,111,445,500,1000,1,1,22137500,330,10.01,0.16,12,0.02,149.00,9075.00,2120,20240529,-29.67,1340,20241210,11.27,1700,-12.29,20250102,1345,10.86,20250313,2120,-29.67,20240529,1340,11.27,20241210,0.20,Y,001810,500,110 억,,290473,N,N,0,N,00,N
20250411,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1498,13,2,0.88,6414442,4309,72.12,1490,1503,1481,1930,1040,1485,1488.61,1.31,0,133,1525,1504,1493,1472,1461,1499,1467,111,445,500,1000,1,1,22137500,332,10.05,0.17,12,0.02,149.00,9075.00,2120,20240529,-29.34,1340,20241210,11.79,1700,-11.88,20250102,1345,11.38,20250313,2120,-29.34,20240529,1340,11.79,20241210,0.20,Y,001810,500,110 억,,290473,N,N,0,N,00,N
20250411,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1495,10,2,0.67,2638952,1773,29.67,1490,1503,1481,1930,1040,1485,1488.41,1.31,0,-120,1525,1504,1493,1472,1461,1499,1467,111,445,500,1000,1,1,22137500,331,10.03,0.16,12,0.01,149.00,9075.00,2120,20240529,-29.48,1340,20241210,11.57,1700,-12.06,20250102,1345,11.15,20250313,2120,-29.48,20240529,1340,11.57,20241210,0.20,Y,001810,500,110 억,,290473,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 20250414 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1496 5 2 0.34 15733293 10510 237.30 1491 1500 1490 1938 1044 1491 1496.98 1.31 0 6898 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 331 10.04 0.16 12 0.05 149.00 9075.00 2120 20240529 -29.43 1340 20241210 11.64 1700 -12.00 20250102 1345 11.23 20250313 2120 -29.43 20240529 1340 11.64 20241210 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
3 20250414 150125 57 100.00 KOSDAQ 종이·목재 N N N N N 1492 1 2 0.07 14067161 9395 212.12 1491 1500 1490 1938 1044 1491 1497.30 1.31 0 6920 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 330 10.01 0.16 12 0.04 149.00 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 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
4 20250414 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1496 5 2 0.34 14026860 9368 211.52 1491 1500 1490 1938 1044 1491 1497.32 1.31 0 6911 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 331 10.04 0.16 12 0.04 149.00 9075.00 2120 20240529 -29.43 1340 20241210 11.64 1700 -12.00 20250102 1345 11.23 20250313 2120 -29.43 20240529 1340 11.64 20241210 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
5 20250414 130125 57 100.00 KOSDAQ 종이·목재 N N N N N 1496 5 2 0.34 13967043 9328 210.61 1491 1500 1490 1938 1044 1491 1497.32 1.31 0 6893 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 331 10.04 0.16 12 0.04 149.00 9075.00 2120 20240529 -29.43 1340 20241210 11.64 1700 -12.00 20250102 1345 11.23 20250313 2120 -29.43 20240529 1340 11.64 20241210 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
6 20250414 120125 57 100.00 KOSDAQ 종이·목재 N N N N N 1496 5 2 0.34 13952085 9318 210.39 1491 1500 1490 1938 1044 1491 1497.33 1.31 0 6885 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 331 10.04 0.16 12 0.04 149.00 9075.00 2120 20240529 -29.43 1340 20241210 11.64 1700 -12.00 20250102 1345 11.23 20250313 2120 -29.43 20240529 1340 11.64 20241210 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
7 20250414 110125 57 100.00 KOSDAQ 종이·목재 N N N N N 1496 5 2 0.34 12805458 8549 193.02 1491 1500 1490 1938 1044 1491 1497.89 1.31 0 6876 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 331 10.04 0.16 12 0.04 149.00 9075.00 2120 20240529 -29.43 1340 20241210 11.64 1700 -12.00 20250102 1345 11.23 20250313 2120 -29.43 20240529 1340 11.64 20241210 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
8 20250414 100125 57 100.00 KOSDAQ 종이·목재 N N N N N 1500 9 2 0.60 1592442 1067 24.09 1491 1500 1490 1938 1044 1491 1492.45 1.31 0 -75 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 332 10.07 0.17 12 0.00 149.00 9075.00 2120 20240529 -29.25 1340 20241210 11.94 1700 -11.76 20250102 1345 11.52 20250313 2120 -29.25 20240529 1340 11.94 20241210 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
9 20250414 090124 57 100.00 KOSDAQ 종이·목재 N N N N N 1491 0 3 0.00 0 0 0.00 0 0 0 1938 1044 1491 0.00 1.31 0 0 1513 1501 1491 1479 1469 1508 1486 111 447 500 1010 1 1 22137500 330 10.01 0.16 12 0.00 149.00 9075.00 2120 20240529 -29.67 1340 20241210 11.27 1700 -12.29 20250102 1345 10.86 20250313 2120 -29.67 20240529 1340 11.27 20241210 0.20 Y 001810 500 110 억 290605 N N 0 N 00 N
10 20250411 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1491 6 2 0.40 6593483 4429 74.13 1490 1503 1481 1930 1040 1485 1488.71 1.31 0 132 1525 1504 1493 1472 1461 1499 1467 111 445 500 1000 1 1 22137500 330 10.01 0.16 12 0.02 149.00 9075.00 2120 20240529 -29.67 1340 20241210 11.27 1700 -12.29 20250102 1345 10.86 20250313 2120 -29.67 20240529 1340 11.27 20241210 0.20 Y 001810 500 110 억 290473 N N 0 N 00 N
11 20250411 150125 57 100.00 KOSDAQ 종이·목재 N N N N N 1498 13 2 0.88 6414442 4309 72.12 1490 1503 1481 1930 1040 1485 1488.61 1.31 0 133 1525 1504 1493 1472 1461 1499 1467 111 445 500 1000 1 1 22137500 332 10.05 0.17 12 0.02 149.00 9075.00 2120 20240529 -29.34 1340 20241210 11.79 1700 -11.88 20250102 1345 11.38 20250313 2120 -29.34 20240529 1340 11.79 20241210 0.20 Y 001810 500 110 억 290473 N N 0 N 00 N
12 20250411 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1495 10 2 0.67 2638952 1773 29.67 1490 1503 1481 1930 1040 1485 1488.41 1.31 0 -120 1525 1504 1493 1472 1461 1499 1467 111 445 500 1000 1 1 22137500 331 10.03 0.16 12 0.01 149.00 9075.00 2120 20240529 -29.48 1340 20241210 11.57 1700 -12.06 20250102 1345 11.15 20250313 2120 -29.48 20240529 1340 11.57 20241210 0.20 Y 001810 500 110 억 290473 N N 0 N 00 N