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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001810/price/prices-20241201.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
20241210,160126,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1464,97,2,7.10,52466233,37303,65.62,1340,1465,1340,1777,957,1367,1406.22,0.33,0,12962,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,324,-5.61,0.16,12,0.17,-261.00,8956.00,2120,20240529,-30.94,1340,20241210,9.25,2120,-30.94,20240529,1340,9.25,20241210,2120,-30.94,20240529,1340,9.25,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241210,150125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1453,86,2,6.29,50571791,36005,63.34,1340,1465,1340,1777,957,1367,1404.58,0.33,0,12843,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,322,-5.57,0.16,12,0.16,-261.00,8956.00,2120,20240529,-31.46,1340,20241210,8.43,2120,-31.46,20240529,1340,8.43,20241210,2120,-31.46,20240529,1340,8.43,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241210,140125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1420,53,2,3.88,36526457,26238,46.16,1340,1465,1340,1777,957,1367,1392.12,0.33,0,7274,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,314,-5.44,0.16,12,0.12,-261.00,8956.00,2120,20240529,-33.02,1340,20241210,5.97,2120,-33.02,20240529,1340,5.97,20241210,2120,-33.02,20240529,1340,5.97,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241210,130125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1441,74,2,5.41,34442942,24777,43.59,1340,1465,1340,1777,957,1367,1390.12,0.33,0,6529,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,319,-5.52,0.16,12,0.11,-261.00,8956.00,2120,20240529,-32.03,1340,20241210,7.54,2120,-32.03,20240529,1340,7.54,20241210,2120,-32.03,20240529,1340,7.54,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241210,120125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1408,41,2,3.00,26050455,18915,33.28,1340,1422,1340,1777,957,1367,1377.24,0.33,0,5428,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,312,-5.39,0.16,12,0.09,-261.00,8956.00,2120,20240529,-33.58,1340,20241210,5.07,2120,-33.58,20240529,1340,5.07,20241210,2120,-33.58,20240529,1340,5.07,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241210,110125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1420,53,2,3.88,23746612,17282,30.40,1340,1422,1340,1777,957,1367,1374.07,0.33,0,4239,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,314,-5.44,0.16,12,0.08,-261.00,8956.00,2120,20240529,-33.02,1340,20241210,5.97,2120,-33.02,20240529,1340,5.97,20241210,2120,-33.02,20240529,1340,5.97,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241210,100125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1376,9,2,0.66,16599415,12173,21.42,1340,1390,1340,1777,957,1367,1363.63,0.33,0,2726,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,305,-5.27,0.15,12,0.05,-261.00,8956.00,2120,20240529,-35.09,1340,20241210,2.69,2120,-35.09,20240529,1340,2.69,20241210,2120,-35.09,20240529,1340,2.69,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241210,090126,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1362,-5,5,-0.37,2883124,2144,3.77,1340,1362,1340,1777,957,1367,1344.74,0.33,0,108,1443,1405,1378,1340,1313,1391,1326,111,410,500,950,1,1,22137500,302,-5.22,0.15,12,0.01,-261.00,8956.00,2120,20240529,-35.75,1340,20241210,1.64,2120,-35.75,20240529,1340,1.64,20241210,2120,-35.75,20240529,1340,1.64,20241210,0.31,N,001810,500,110 억,,73949,N,N,0,N,00,N
20241209,160124,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1367,-90,5,-6.18,78759057,56843,96.91,1400,1416,1351,1894,1020,1457,1385.55,0.34,0,-1612,1621,1539,1461,1379,1301,1500,1340,111,437,500,1010,1,1,22137500,303,-5.24,0.15,12,0.26,-261.00,8956.00,2120,20240529,-35.52,1351,20241209,1.18,2120,-35.52,20240529,1351,1.18,20241209,2120,-35.52,20240529,1351,1.18,20241209,0.31,N,001810,500,110 억,,75075,N,N,0,N,00,N
20241209,150125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1409,-48,5,-3.29,74699061,53935,91.95,1400,1416,1351,1894,1020,1457,1384.98,0.34,0,1110,1621,1539,1461,1379,1301,1500,1340,111,437,500,1010,1,1,22137500,312,-5.40,0.16,12,0.24,-261.00,8956.00,2120,20240529,-33.54,1351,20241209,4.29,2120,-33.54,20240529,1351,4.29,20241209,2120,-33.54,20240529,1351,4.29,20241209,0.31,N,001810,500,110 억,,75075,N,N,0,N,00,N
20241209,140125,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,1385,-72,5,-4.94,68681967,49594,84.55,1400,1416,1351,1894,1020,1457,1384.88,0.34,0,1905,1621,1539,1461,1379,1301,1500,1340,111,437,500,1010,1,1,22137500,307,-5.31,0.15,12,0.22,-261.00,8956.00,2120,20240529,-34.67,1351,20241209,2.52,2120,-34.67,20240529,1351,2.52,20241209,2120,-34.67,20240529,1351,2.52,20241209,0.31,N,001810,500,110 억,,75075,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 20241210 160126 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1464 97 2 7.10 52466233 37303 65.62 1340 1465 1340 1777 957 1367 1406.22 0.33 0 12962 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 324 -5.61 0.16 12 0.17 -261.00 8956.00 2120 20240529 -30.94 1340 20241210 9.25 2120 -30.94 20240529 1340 9.25 20241210 2120 -30.94 20240529 1340 9.25 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
3 20241210 150125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1453 86 2 6.29 50571791 36005 63.34 1340 1465 1340 1777 957 1367 1404.58 0.33 0 12843 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 322 -5.57 0.16 12 0.16 -261.00 8956.00 2120 20240529 -31.46 1340 20241210 8.43 2120 -31.46 20240529 1340 8.43 20241210 2120 -31.46 20240529 1340 8.43 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
4 20241210 140125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1420 53 2 3.88 36526457 26238 46.16 1340 1465 1340 1777 957 1367 1392.12 0.33 0 7274 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 314 -5.44 0.16 12 0.12 -261.00 8956.00 2120 20240529 -33.02 1340 20241210 5.97 2120 -33.02 20240529 1340 5.97 20241210 2120 -33.02 20240529 1340 5.97 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
5 20241210 130125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1441 74 2 5.41 34442942 24777 43.59 1340 1465 1340 1777 957 1367 1390.12 0.33 0 6529 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 319 -5.52 0.16 12 0.11 -261.00 8956.00 2120 20240529 -32.03 1340 20241210 7.54 2120 -32.03 20240529 1340 7.54 20241210 2120 -32.03 20240529 1340 7.54 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
6 20241210 120125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1408 41 2 3.00 26050455 18915 33.28 1340 1422 1340 1777 957 1367 1377.24 0.33 0 5428 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 312 -5.39 0.16 12 0.09 -261.00 8956.00 2120 20240529 -33.58 1340 20241210 5.07 2120 -33.58 20240529 1340 5.07 20241210 2120 -33.58 20240529 1340 5.07 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
7 20241210 110125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1420 53 2 3.88 23746612 17282 30.40 1340 1422 1340 1777 957 1367 1374.07 0.33 0 4239 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 314 -5.44 0.16 12 0.08 -261.00 8956.00 2120 20240529 -33.02 1340 20241210 5.97 2120 -33.02 20240529 1340 5.97 20241210 2120 -33.02 20240529 1340 5.97 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
8 20241210 100125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1376 9 2 0.66 16599415 12173 21.42 1340 1390 1340 1777 957 1367 1363.63 0.33 0 2726 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 305 -5.27 0.15 12 0.05 -261.00 8956.00 2120 20240529 -35.09 1340 20241210 2.69 2120 -35.09 20240529 1340 2.69 20241210 2120 -35.09 20240529 1340 2.69 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
9 20241210 090126 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1362 -5 5 -0.37 2883124 2144 3.77 1340 1362 1340 1777 957 1367 1344.74 0.33 0 108 1443 1405 1378 1340 1313 1391 1326 111 410 500 950 1 1 22137500 302 -5.22 0.15 12 0.01 -261.00 8956.00 2120 20240529 -35.75 1340 20241210 1.64 2120 -35.75 20240529 1340 1.64 20241210 2120 -35.75 20240529 1340 1.64 20241210 0.31 N 001810 500 110 억 73949 N N 0 N 00 N
10 20241209 160124 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1367 -90 5 -6.18 78759057 56843 96.91 1400 1416 1351 1894 1020 1457 1385.55 0.34 0 -1612 1621 1539 1461 1379 1301 1500 1340 111 437 500 1010 1 1 22137500 303 -5.24 0.15 12 0.26 -261.00 8956.00 2120 20240529 -35.52 1351 20241209 1.18 2120 -35.52 20240529 1351 1.18 20241209 2120 -35.52 20240529 1351 1.18 20241209 0.31 N 001810 500 110 억 75075 N N 0 N 00 N
11 20241209 150125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1409 -48 5 -3.29 74699061 53935 91.95 1400 1416 1351 1894 1020 1457 1384.98 0.34 0 1110 1621 1539 1461 1379 1301 1500 1340 111 437 500 1010 1 1 22137500 312 -5.40 0.16 12 0.24 -261.00 8956.00 2120 20240529 -33.54 1351 20241209 4.29 2120 -33.54 20240529 1351 4.29 20241209 2120 -33.54 20240529 1351 4.29 20241209 0.31 N 001810 500 110 억 75075 N N 0 N 00 N
12 20241209 140125 57 100.00 KOSDAQ 신저가 종이.목재 N N N N N 1385 -72 5 -4.94 68681967 49594 84.55 1400 1416 1351 1894 1020 1457 1384.88 0.34 0 1905 1621 1539 1461 1379 1301 1500 1340 111 437 500 1010 1 1 22137500 307 -5.31 0.15 12 0.22 -261.00 8956.00 2120 20240529 -34.67 1351 20241209 2.52 2120 -34.67 20240529 1351 2.52 20241209 2120 -34.67 20240529 1351 2.52 20241209 0.31 N 001810 500 110 억 75075 N N 0 N 00 N