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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,59960556,40041,706.07,1458,1555,1449,1895,1021,1458,1497.48,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
20250306,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1461,3,2,0.21,59504435,39730,700.58,1458,1555,1449,1895,1021,1458,1497.72,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.60,0.16,12,0.18,-261.00,8956.00,2120,20240529,-31.08,1340,20241210,9.03,1700,-14.06,20250102,1402,4.21,20250203,2120,-31.08,20240529,1340,9.03,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
20250306,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,12,2,0.82,58765042,39227,691.71,1458,1555,1449,1895,1021,1458,1498.08,0.49,0,182,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,325,-5.63,0.16,12,0.18,-261.00,8956.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1402,4.85,20250203,2120,-30.66,20240529,1340,9.70,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
20250306,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1460,2,2,0.14,57763622,38543,679.65,1458,1555,1449,1895,1021,1458,1498.68,0.49,0,-2,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.59,0.16,12,0.17,-261.00,8956.00,2120,20240529,-31.13,1340,20241210,8.96,1700,-14.12,20250102,1402,4.14,20250203,2120,-31.13,20240529,1340,8.96,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
20250306,120125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1463,5,2,0.34,56231623,37495,661.17,1458,1555,1449,1895,1021,1458,1499.71,0.49,0,-16,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,324,-5.61,0.16,12,0.17,-261.00,8956.00,2120,20240529,-30.99,1340,20241210,9.18,1700,-13.94,20250102,1402,4.35,20250203,2120,-30.99,20240529,1340,9.18,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
20250306,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1498,40,2,2.74,11126915,7553,133.19,1458,1499,1449,1895,1021,1458,1473.18,0.49,0,-67,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,332,-5.74,0.17,12,0.03,-261.00,8956.00,2120,20240529,-29.34,1340,20241210,11.79,1700,-11.88,20250102,1402,6.85,20250203,2120,-29.34,20240529,1340,11.79,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
20250306,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,24,2,1.65,6405001,4381,77.25,1458,1484,1449,1895,1021,1458,1462.00,0.49,0,-5,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,328,-5.68,0.17,12,0.02,-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,,108610,N,N,0,N,00,N
20250306,090125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,0,3,0.00,675054,463,8.16,1458,1458,1458,1895,1021,1458,1458.00,0.49,0,0,1522,1489,1466,1433,1410,1506,1450,111,437,500,990,1,1,22137500,323,-5.59,0.16,12,0.00,-261.00,8956.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1402,3.99,20250203,2120,-31.23,20240529,1340,8.81,20241210,0.25,N,001810,500,110 억,,108610,N,N,0,N,00,N
20250305,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1458,-15,5,-1.02,8318741,5671,34.97,1456,1499,1443,1914,1032,1473,1466.89,0.49,0,-141,1517,1494,1476,1453,1435,1506,1465,111,441,500,1000,1,1,22137500,323,-5.59,0.16,12,0.03,-261.00,8956.00,2120,20240529,-31.23,1340,20241210,8.81,1700,-14.24,20250102,1402,3.99,20250203,2120,-31.23,20240529,1340,8.81,20241210,0.25,N,001810,500,110 억,,108751,N,N,0,N,00,N
20250305,150125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1478,5,2,0.34,7515291,5121,31.58,1456,1499,1443,1914,1032,1473,1467.54,0.49,0,-134,1517,1494,1476,1453,1435,1506,1465,111,441,500,1000,1,1,22137500,327,-5.66,0.17,12,0.02,-261.00,8956.00,2120,20240529,-30.28,1340,20241210,10.30,1700,-13.06,20250102,1402,5.42,20250203,2120,-30.28,20240529,1340,10.30,20241210,0.25,N,001810,500,110 억,,108751,N,N,0,N,00,N
20250305,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1465,-8,5,-0.54,7503477,5113,31.53,1456,1499,1443,1914,1032,1473,1467.53,0.49,0,-134,1517,1494,1476,1453,1435,1506,1465,111,441,500,1000,1,1,22137500,324,-5.61,0.16,12,0.02,-261.00,8956.00,2120,20240529,-30.90,1340,20241210,9.33,1700,-13.82,20250102,1402,4.49,20250203,2120,-30.90,20240529,1340,9.33,20241210,0.25,N,001810,500,110 억,,108751,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 20250306 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1470 12 2 0.82 59960556 40041 706.07 1458 1555 1449 1895 1021 1458 1497.48 0.49 0 182 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 325 -5.63 0.16 12 0.18 -261.00 8956.00 2120 20240529 -30.66 1340 20241210 9.70 1700 -13.53 20250102 1402 4.85 20250203 2120 -30.66 20240529 1340 9.70 20241210 0.25 N 001810 500 110 억 108610 N N 0 N 00 N
3 20250306 150124 57 100.00 KOSDAQ 종이·목재 N N N N N 1461 3 2 0.21 59504435 39730 700.58 1458 1555 1449 1895 1021 1458 1497.72 0.49 0 182 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 323 -5.60 0.16 12 0.18 -261.00 8956.00 2120 20240529 -31.08 1340 20241210 9.03 1700 -14.06 20250102 1402 4.21 20250203 2120 -31.08 20240529 1340 9.03 20241210 0.25 N 001810 500 110 억 108610 N N 0 N 00 N
4 20250306 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1470 12 2 0.82 58765042 39227 691.71 1458 1555 1449 1895 1021 1458 1498.08 0.49 0 182 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 325 -5.63 0.16 12 0.18 -261.00 8956.00 2120 20240529 -30.66 1340 20241210 9.70 1700 -13.53 20250102 1402 4.85 20250203 2120 -30.66 20240529 1340 9.70 20241210 0.25 N 001810 500 110 억 108610 N N 0 N 00 N
5 20250306 130124 57 100.00 KOSDAQ 종이·목재 N N N N N 1460 2 2 0.14 57763622 38543 679.65 1458 1555 1449 1895 1021 1458 1498.68 0.49 0 -2 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 323 -5.59 0.16 12 0.17 -261.00 8956.00 2120 20240529 -31.13 1340 20241210 8.96 1700 -14.12 20250102 1402 4.14 20250203 2120 -31.13 20240529 1340 8.96 20241210 0.25 N 001810 500 110 억 108610 N N 0 N 00 N
6 20250306 120125 57 100.00 KOSDAQ 종이·목재 N N N N N 1463 5 2 0.34 56231623 37495 661.17 1458 1555 1449 1895 1021 1458 1499.71 0.49 0 -16 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 324 -5.61 0.16 12 0.17 -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 0.25 N 001810 500 110 억 108610 N N 0 N 00 N
7 20250306 110125 57 100.00 KOSDAQ 종이·목재 N N N N N 1498 40 2 2.74 11126915 7553 133.19 1458 1499 1449 1895 1021 1458 1473.18 0.49 0 -67 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 332 -5.74 0.17 12 0.03 -261.00 8956.00 2120 20240529 -29.34 1340 20241210 11.79 1700 -11.88 20250102 1402 6.85 20250203 2120 -29.34 20240529 1340 11.79 20241210 0.25 N 001810 500 110 억 108610 N N 0 N 00 N
8 20250306 100125 57 100.00 KOSDAQ 종이·목재 N N N N N 1482 24 2 1.65 6405001 4381 77.25 1458 1484 1449 1895 1021 1458 1462.00 0.49 0 -5 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 328 -5.68 0.17 12 0.02 -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 108610 N N 0 N 00 N
9 20250306 090125 57 100.00 KOSDAQ 종이·목재 N N N N N 1458 0 3 0.00 675054 463 8.16 1458 1458 1458 1895 1021 1458 1458.00 0.49 0 0 1522 1489 1466 1433 1410 1506 1450 111 437 500 990 1 1 22137500 323 -5.59 0.16 12 0.00 -261.00 8956.00 2120 20240529 -31.23 1340 20241210 8.81 1700 -14.24 20250102 1402 3.99 20250203 2120 -31.23 20240529 1340 8.81 20241210 0.25 N 001810 500 110 억 108610 N N 0 N 00 N
10 20250305 160124 57 100.00 KOSDAQ 종이·목재 N N N N N 1458 -15 5 -1.02 8318741 5671 34.97 1456 1499 1443 1914 1032 1473 1466.89 0.49 0 -141 1517 1494 1476 1453 1435 1506 1465 111 441 500 1000 1 1 22137500 323 -5.59 0.16 12 0.03 -261.00 8956.00 2120 20240529 -31.23 1340 20241210 8.81 1700 -14.24 20250102 1402 3.99 20250203 2120 -31.23 20240529 1340 8.81 20241210 0.25 N 001810 500 110 억 108751 N N 0 N 00 N
11 20250305 150125 57 100.00 KOSDAQ 종이·목재 N N N N N 1478 5 2 0.34 7515291 5121 31.58 1456 1499 1443 1914 1032 1473 1467.54 0.49 0 -134 1517 1494 1476 1453 1435 1506 1465 111 441 500 1000 1 1 22137500 327 -5.66 0.17 12 0.02 -261.00 8956.00 2120 20240529 -30.28 1340 20241210 10.30 1700 -13.06 20250102 1402 5.42 20250203 2120 -30.28 20240529 1340 10.30 20241210 0.25 N 001810 500 110 억 108751 N N 0 N 00 N
12 20250305 140124 57 100.00 KOSDAQ 종이·목재 N N N N N 1465 -8 5 -0.54 7503477 5113 31.53 1456 1499 1443 1914 1032 1473 1467.53 0.49 0 -134 1517 1494 1476 1453 1435 1506 1465 111 441 500 1000 1 1 22137500 324 -5.61 0.16 12 0.02 -261.00 8956.00 2120 20240529 -30.90 1340 20241210 9.33 1700 -13.82 20250102 1402 4.49 20250203 2120 -30.90 20240529 1340 9.33 20241210 0.25 N 001810 500 110 억 108751 N N 0 N 00 N