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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001810/price/prices-20241101.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
20241121,160125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1598,12,2,0.76,28243213,17880,56.69,1586,1598,1555,2060,1111,1586,1579.60,0.36,0,-1200,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,354,-6.12,0.18,12,0.08,-261.00,8956.00,2120,20240529,-24.62,1402,20240805,13.98,2120,-24.62,20240529,1402,13.98,20240805,2120,-24.62,20240529,1402,13.98,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241121,150126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1577,-9,5,-0.57,26026567,16484,52.27,1586,1596,1555,2060,1111,1586,1578.90,0.36,0,-1130,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,349,-6.04,0.18,12,0.07,-261.00,8956.00,2120,20240529,-25.61,1402,20240805,12.48,2120,-25.61,20240529,1402,12.48,20240805,2120,-25.61,20240529,1402,12.48,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241121,140126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1586,0,3,0.00,20827574,13164,41.74,1586,1596,1568,2060,1111,1586,1582.16,0.36,0,-1028,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,351,-6.08,0.18,12,0.06,-261.00,8956.00,2120,20240529,-25.19,1402,20240805,13.12,2120,-25.19,20240529,1402,13.12,20240805,2120,-25.19,20240529,1402,13.12,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241121,130127,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1583,-3,5,-0.19,19944558,12606,39.97,1586,1596,1568,2060,1111,1586,1582.15,0.36,0,-1023,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,350,-6.07,0.18,12,0.06,-261.00,8956.00,2120,20240529,-25.33,1402,20240805,12.91,2120,-25.33,20240529,1402,12.91,20240805,2120,-25.33,20240529,1402,12.91,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241121,120125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1586,0,3,0.00,15422358,9729,30.85,1586,1596,1571,2060,1111,1586,1585.19,0.36,0,-1089,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,351,-6.08,0.18,12,0.04,-261.00,8956.00,2120,20240529,-25.19,1402,20240805,13.12,2120,-25.19,20240529,1402,13.12,20240805,2120,-25.19,20240529,1402,13.12,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241121,110125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1595,9,2,0.57,10166422,6405,20.31,1586,1596,1571,2060,1111,1586,1587.26,0.36,0,-1089,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,353,-6.11,0.18,12,0.03,-261.00,8956.00,2120,20240529,-24.76,1402,20240805,13.77,2120,-24.76,20240529,1402,13.77,20240805,2120,-24.76,20240529,1402,13.77,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241121,100126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1584,-2,5,-0.13,3828434,2415,7.66,1586,1586,1571,2060,1111,1586,1585.27,0.36,0,-684,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,351,-6.07,0.18,12,0.01,-261.00,8956.00,2120,20240529,-25.28,1402,20240805,12.98,2120,-25.28,20240529,1402,12.98,20240805,2120,-25.28,20240529,1402,12.98,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241121,090126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1580,-6,5,-0.38,1950744,1230,3.90,1586,1586,1580,2060,1111,1586,1585.97,0.36,0,-215,1688,1636,1603,1551,1518,1620,1535,111,474,500,1110,1,1,22137500,350,-6.05,0.18,12,0.01,-261.00,8956.00,2120,20240529,-25.47,1402,20240805,12.70,2120,-25.47,20240529,1402,12.70,20240805,2120,-25.47,20240529,1402,12.70,20240805,0.35,N,001810,500,110 억,,79862,N,N,0,N,00,N
20241120,160125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1586,-48,5,-2.94,49883901,31534,138.46,1634,1655,1570,2120,1144,1634,1581.91,0.38,0,-3942,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,351,-6.08,0.18,12,0.14,-261.00,8956.00,2120,20240529,-25.19,1402,20240805,13.12,2120,-25.19,20240529,1402,13.12,20240805,2120,-25.19,20240529,1402,13.12,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N
20241120,150125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1575,-59,5,-3.61,28569075,17979,78.95,1634,1655,1571,2120,1144,1634,1589.02,0.38,0,-2033,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,349,-6.03,0.18,12,0.08,-261.00,8956.00,2120,20240529,-25.71,1402,20240805,12.34,2120,-25.71,20240529,1402,12.34,20240805,2120,-25.71,20240529,1402,12.34,20240805,0.35,N,001810,500,110 억,,83804,N,N,0,N,00,N
20241120,140127,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1589,-45,5,-2.75,22924154,14394,63.20,1634,1655,1574,2120,1144,1634,1592.62,0.38,0,-1638,1663,1648,1620,1605,1577,1656,1613,111,486,500,1140,1,1,22137500,352,-6.09,0.18,12,0.07,-261.00,8956.00,2120,20240529,-25.05,1402,20240805,13.34,2120,-25.05,20240529,1402,13.34,20240805,2120,-25.05,20240529,1402,13.34,20240805,0.35,N,001810,500,110 억,,83804,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 20241121 160125 57 100.00 KOSDAQ 종이.목재 N N N N N 1598 12 2 0.76 28243213 17880 56.69 1586 1598 1555 2060 1111 1586 1579.60 0.36 0 -1200 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 354 -6.12 0.18 12 0.08 -261.00 8956.00 2120 20240529 -24.62 1402 20240805 13.98 2120 -24.62 20240529 1402 13.98 20240805 2120 -24.62 20240529 1402 13.98 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
3 20241121 150126 57 100.00 KOSDAQ 종이.목재 N N N N N 1577 -9 5 -0.57 26026567 16484 52.27 1586 1596 1555 2060 1111 1586 1578.90 0.36 0 -1130 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 349 -6.04 0.18 12 0.07 -261.00 8956.00 2120 20240529 -25.61 1402 20240805 12.48 2120 -25.61 20240529 1402 12.48 20240805 2120 -25.61 20240529 1402 12.48 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
4 20241121 140126 57 100.00 KOSDAQ 종이.목재 N N N N N 1586 0 3 0.00 20827574 13164 41.74 1586 1596 1568 2060 1111 1586 1582.16 0.36 0 -1028 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 351 -6.08 0.18 12 0.06 -261.00 8956.00 2120 20240529 -25.19 1402 20240805 13.12 2120 -25.19 20240529 1402 13.12 20240805 2120 -25.19 20240529 1402 13.12 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
5 20241121 130127 57 100.00 KOSDAQ 종이.목재 N N N N N 1583 -3 5 -0.19 19944558 12606 39.97 1586 1596 1568 2060 1111 1586 1582.15 0.36 0 -1023 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 350 -6.07 0.18 12 0.06 -261.00 8956.00 2120 20240529 -25.33 1402 20240805 12.91 2120 -25.33 20240529 1402 12.91 20240805 2120 -25.33 20240529 1402 12.91 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
6 20241121 120125 57 100.00 KOSDAQ 종이.목재 N N N N N 1586 0 3 0.00 15422358 9729 30.85 1586 1596 1571 2060 1111 1586 1585.19 0.36 0 -1089 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 351 -6.08 0.18 12 0.04 -261.00 8956.00 2120 20240529 -25.19 1402 20240805 13.12 2120 -25.19 20240529 1402 13.12 20240805 2120 -25.19 20240529 1402 13.12 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
7 20241121 110125 57 100.00 KOSDAQ 종이.목재 N N N N N 1595 9 2 0.57 10166422 6405 20.31 1586 1596 1571 2060 1111 1586 1587.26 0.36 0 -1089 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 353 -6.11 0.18 12 0.03 -261.00 8956.00 2120 20240529 -24.76 1402 20240805 13.77 2120 -24.76 20240529 1402 13.77 20240805 2120 -24.76 20240529 1402 13.77 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
8 20241121 100126 57 100.00 KOSDAQ 종이.목재 N N N N N 1584 -2 5 -0.13 3828434 2415 7.66 1586 1586 1571 2060 1111 1586 1585.27 0.36 0 -684 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 351 -6.07 0.18 12 0.01 -261.00 8956.00 2120 20240529 -25.28 1402 20240805 12.98 2120 -25.28 20240529 1402 12.98 20240805 2120 -25.28 20240529 1402 12.98 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
9 20241121 090126 57 100.00 KOSDAQ 종이.목재 N N N N N 1580 -6 5 -0.38 1950744 1230 3.90 1586 1586 1580 2060 1111 1586 1585.97 0.36 0 -215 1688 1636 1603 1551 1518 1620 1535 111 474 500 1110 1 1 22137500 350 -6.05 0.18 12 0.01 -261.00 8956.00 2120 20240529 -25.47 1402 20240805 12.70 2120 -25.47 20240529 1402 12.70 20240805 2120 -25.47 20240529 1402 12.70 20240805 0.35 N 001810 500 110 억 79862 N N 0 N 00 N
10 20241120 160125 57 100.00 KOSDAQ 종이.목재 N N N N N 1586 -48 5 -2.94 49883901 31534 138.46 1634 1655 1570 2120 1144 1634 1581.91 0.38 0 -3942 1663 1648 1620 1605 1577 1656 1613 111 486 500 1140 1 1 22137500 351 -6.08 0.18 12 0.14 -261.00 8956.00 2120 20240529 -25.19 1402 20240805 13.12 2120 -25.19 20240529 1402 13.12 20240805 2120 -25.19 20240529 1402 13.12 20240805 0.35 N 001810 500 110 억 83804 N N 0 N 00 N
11 20241120 150125 57 100.00 KOSDAQ 종이.목재 N N N N N 1575 -59 5 -3.61 28569075 17979 78.95 1634 1655 1571 2120 1144 1634 1589.02 0.38 0 -2033 1663 1648 1620 1605 1577 1656 1613 111 486 500 1140 1 1 22137500 349 -6.03 0.18 12 0.08 -261.00 8956.00 2120 20240529 -25.71 1402 20240805 12.34 2120 -25.71 20240529 1402 12.34 20240805 2120 -25.71 20240529 1402 12.34 20240805 0.35 N 001810 500 110 억 83804 N N 0 N 00 N
12 20241120 140127 57 100.00 KOSDAQ 종이.목재 N N N N N 1589 -45 5 -2.75 22924154 14394 63.20 1634 1655 1574 2120 1144 1634 1592.62 0.38 0 -1638 1663 1648 1620 1605 1577 1656 1613 111 486 500 1140 1 1 22137500 352 -6.09 0.18 12 0.07 -261.00 8956.00 2120 20240529 -25.05 1402 20240805 13.34 2120 -25.05 20240529 1402 13.34 20240805 2120 -25.05 20240529 1402 13.34 20240805 0.35 N 001810 500 110 억 83804 N N 0 N 00 N