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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1424,-6,5,-0.42,64719387,45722,924.80,1430,1480,1345,1859,1001,1430,1415.50,0.49,0,1655,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,315,-5.46,0.16,12,0.21,-261.00,8956.00,2120,20240529,-32.83,1340,20241210,6.27,1700,-16.24,20250102,1345,5.87,20250313,2120,-32.83,20240529,1340,6.27,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
20250313,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1426,-4,5,-0.28,61641455,43554,880.95,1430,1480,1345,1859,1001,1430,1415.29,0.49,0,2719,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,316,-5.46,0.16,12,0.20,-261.00,8956.00,2120,20240529,-32.74,1340,20241210,6.42,1700,-16.12,20250102,1345,6.02,20250313,2120,-32.74,20240529,1340,6.42,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
20250313,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1428,-2,5,-0.14,61634324,43549,880.85,1430,1480,1345,1859,1001,1430,1415.29,0.49,0,2719,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,316,-5.47,0.16,12,0.20,-261.00,8956.00,2120,20240529,-32.64,1340,20241210,6.57,1700,-16.00,20250102,1345,6.17,20250313,2120,-32.64,20240529,1340,6.57,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
20250313,130125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1406,-24,5,-1.68,57921074,40921,827.69,1430,1480,1345,1859,1001,1430,1415.44,0.49,0,3934,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,311,-5.39,0.16,12,0.18,-261.00,8956.00,2120,20240529,-33.68,1340,20241210,4.93,1700,-17.29,20250102,1345,4.54,20250313,2120,-33.68,20240529,1340,4.93,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
20250313,120126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1423,-7,5,-0.49,55327465,39069,790.23,1430,1480,1345,1859,1001,1430,1416.15,0.49,0,3747,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,315,-5.45,0.16,12,0.18,-261.00,8956.00,2120,20240529,-32.88,1340,20241210,6.19,1700,-16.29,20250102,1345,5.80,20250313,2120,-32.88,20240529,1340,6.19,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
20250313,110125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1410,-20,5,-1.40,14881639,10698,216.38,1430,1430,1345,1859,1001,1430,1391.07,0.49,0,126,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,312,-5.40,0.16,12,0.05,-261.00,8956.00,2120,20240529,-33.49,1340,20241210,5.22,1700,-17.06,20250102,1345,4.83,20250313,2120,-33.49,20240529,1340,5.22,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
20250313,100126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1416,-14,5,-0.98,13615680,9805,198.32,1430,1430,1345,1859,1001,1430,1388.65,0.49,0,176,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,313,-5.43,0.16,12,0.04,-261.00,8956.00,2120,20240529,-33.21,1340,20241210,5.67,1700,-16.71,20250102,1345,5.28,20250313,2120,-33.21,20240529,1340,5.67,20241210,0.25,N,001810,500,110 억,,107682,N,N,0,N,00,N
20250313,090126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1430,0,3,0.00,141570,99,2.00,1430,1430,1430,1859,1001,1430,1430.00,0.49,0,0,1461,1445,1427,1411,1393,1436,1402,111,429,500,970,1,1,22137500,317,-5.48,0.16,12,0.00,-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,,107682,N,N,0,N,00,N
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
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 20250313 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1424 -6 5 -0.42 64719387 45722 924.80 1430 1480 1345 1859 1001 1430 1415.50 0.49 0 1655 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 315 -5.46 0.16 12 0.21 -261.00 8956.00 2120 20240529 -32.83 1340 20241210 6.27 1700 -16.24 20250102 1345 5.87 20250313 2120 -32.83 20240529 1340 6.27 20241210 0.25 N 001810 500 110 억 107682 N N 0 N 00 N
3 20250313 150126 57 100.00 KOSDAQ 종이·목재 N N N N N 1426 -4 5 -0.28 61641455 43554 880.95 1430 1480 1345 1859 1001 1430 1415.29 0.49 0 2719 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 316 -5.46 0.16 12 0.20 -261.00 8956.00 2120 20240529 -32.74 1340 20241210 6.42 1700 -16.12 20250102 1345 6.02 20250313 2120 -32.74 20240529 1340 6.42 20241210 0.25 N 001810 500 110 억 107682 N N 0 N 00 N
4 20250313 140126 57 100.00 KOSDAQ 종이·목재 N N N N N 1428 -2 5 -0.14 61634324 43549 880.85 1430 1480 1345 1859 1001 1430 1415.29 0.49 0 2719 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 316 -5.47 0.16 12 0.20 -261.00 8956.00 2120 20240529 -32.64 1340 20241210 6.57 1700 -16.00 20250102 1345 6.17 20250313 2120 -32.64 20240529 1340 6.57 20241210 0.25 N 001810 500 110 억 107682 N N 0 N 00 N
5 20250313 130125 57 100.00 KOSDAQ 종이·목재 N N N N N 1406 -24 5 -1.68 57921074 40921 827.69 1430 1480 1345 1859 1001 1430 1415.44 0.49 0 3934 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 311 -5.39 0.16 12 0.18 -261.00 8956.00 2120 20240529 -33.68 1340 20241210 4.93 1700 -17.29 20250102 1345 4.54 20250313 2120 -33.68 20240529 1340 4.93 20241210 0.25 N 001810 500 110 억 107682 N N 0 N 00 N
6 20250313 120126 57 100.00 KOSDAQ 종이·목재 N N N N N 1423 -7 5 -0.49 55327465 39069 790.23 1430 1480 1345 1859 1001 1430 1416.15 0.49 0 3747 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 315 -5.45 0.16 12 0.18 -261.00 8956.00 2120 20240529 -32.88 1340 20241210 6.19 1700 -16.29 20250102 1345 5.80 20250313 2120 -32.88 20240529 1340 6.19 20241210 0.25 N 001810 500 110 억 107682 N N 0 N 00 N
7 20250313 110125 57 100.00 KOSDAQ 종이·목재 N N N N N 1410 -20 5 -1.40 14881639 10698 216.38 1430 1430 1345 1859 1001 1430 1391.07 0.49 0 126 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 312 -5.40 0.16 12 0.05 -261.00 8956.00 2120 20240529 -33.49 1340 20241210 5.22 1700 -17.06 20250102 1345 4.83 20250313 2120 -33.49 20240529 1340 5.22 20241210 0.25 N 001810 500 110 억 107682 N N 0 N 00 N
8 20250313 100126 57 100.00 KOSDAQ 종이·목재 N N N N N 1416 -14 5 -0.98 13615680 9805 198.32 1430 1430 1345 1859 1001 1430 1388.65 0.49 0 176 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 313 -5.43 0.16 12 0.04 -261.00 8956.00 2120 20240529 -33.21 1340 20241210 5.67 1700 -16.71 20250102 1345 5.28 20250313 2120 -33.21 20240529 1340 5.67 20241210 0.25 N 001810 500 110 억 107682 N N 0 N 00 N
9 20250313 090126 57 100.00 KOSDAQ 종이·목재 N N N N N 1430 0 3 0.00 141570 99 2.00 1430 1430 1430 1859 1001 1430 1430.00 0.49 0 0 1461 1445 1427 1411 1393 1436 1402 111 429 500 970 1 1 22137500 317 -5.48 0.16 12 0.00 -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 107682 N N 0 N 00 N
10 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
11 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
12 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