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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001810/price/prices-20250501.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
20250516,160121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1578,-3,5,-0.19,19853558,12504,97.65,1581,1595,1571,2055,1107,1581,1587.78,0.88,0,-503,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,349,10.59,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.57,1340,20241210,17.76,1700,-7.18,20250102,1345,17.32,20250313,2120,-25.57,20240529,1340,17.76,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250516,150122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1578,-3,5,-0.19,19687613,12399,96.83,1581,1595,1571,2055,1107,1581,1587.84,0.88,0,-503,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,349,10.59,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.57,1340,20241210,17.76,1700,-7.18,20250102,1345,17.32,20250313,2120,-25.57,20240529,1340,17.76,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250516,140121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,13,2,0.82,18582312,11701,91.38,1581,1595,1571,2055,1107,1581,1588.10,0.88,0,-588,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.05,149.00,9075.00,2120,20240529,-24.81,1340,20241210,18.96,1700,-6.24,20250102,1345,18.51,20250313,2120,-24.81,20240529,1340,18.96,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250516,130121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1593,12,2,0.76,17817709,11220,87.62,1581,1595,1571,2055,1107,1581,1588.03,0.88,0,-470,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,353,10.69,0.18,12,0.05,149.00,9075.00,2120,20240529,-24.86,1340,20241210,18.88,1700,-6.29,20250102,1345,18.44,20250313,2120,-24.86,20240529,1340,18.88,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250516,120120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,13,2,0.82,17191606,10827,84.55,1581,1595,1571,2055,1107,1581,1587.85,0.88,0,-470,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.05,149.00,9075.00,2120,20240529,-24.81,1340,20241210,18.96,1700,-6.24,20250102,1345,18.51,20250313,2120,-24.81,20240529,1340,18.96,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250516,110120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1593,12,2,0.76,13415719,8458,66.05,1581,1593,1571,2055,1107,1581,1586.16,0.88,0,-405,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,353,10.69,0.18,12,0.04,149.00,9075.00,2120,20240529,-24.86,1340,20241210,18.88,1700,-6.29,20250102,1345,18.44,20250313,2120,-24.86,20240529,1340,18.88,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250516,100122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1586,5,2,0.32,7029787,4441,34.68,1581,1586,1571,2055,1107,1581,1582.93,0.88,0,-496,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,351,10.64,0.17,12,0.02,149.00,9075.00,2120,20240529,-25.19,1340,20241210,18.36,1700,-6.71,20250102,1345,17.92,20250313,2120,-25.19,20240529,1340,18.36,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250516,090120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1581,0,3,0.00,1479816,936,7.31,1581,1581,1581,2055,1107,1581,1581.00,0.88,0,0,1594,1587,1577,1570,1560,1582,1565,111,474,500,1070,1,1,22137500,350,10.61,0.17,12,0.00,149.00,9075.00,2120,20240529,-25.42,1340,20241210,17.99,1700,-7.00,20250102,1345,17.55,20250313,2120,-25.42,20240529,1340,17.99,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250515,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1581,-8,5,-0.50,20134810,12805,111.71,1584,1584,1567,2065,1113,1589,1572.42,0.88,0,39,1625,1606,1582,1563,1539,1616,1573,111,476,500,1080,1,1,22137500,350,10.61,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.42,1340,20241210,17.99,1700,-7.00,20250102,1345,17.55,20250313,2120,-25.42,20240529,1340,17.99,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250515,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1581,-8,5,-0.50,18722487,11909,103.89,1584,1584,1567,2065,1113,1589,1572.13,0.88,0,39,1625,1606,1582,1563,1539,1616,1573,111,476,500,1080,1,1,22137500,350,10.61,0.17,12,0.05,149.00,9075.00,2120,20240529,-25.42,1340,20241210,17.99,1700,-7.00,20250102,1345,17.55,20250313,2120,-25.42,20240529,1340,17.99,20241210,0.22,Y,001810,500,110 억,,195233,N,N,0,N,00,N
20250515,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1572,-17,5,-1.07,12807306,8160,71.19,1584,1584,1567,2065,1113,1589,1569.52,0.88,0,51,1625,1606,1582,1563,1539,1616,1573,111,476,500,1080,1,1,22137500,348,10.55,0.17,12,0.04,149.00,9075.00,2120,20240529,-25.85,1340,20241210,17.31,1700,-7.53,20250102,1345,16.88,20250313,2120,-25.85,20240529,1340,17.31,20241210,0.22,Y,001810,500,110 억,,195233,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 20250516 160121 57 100.00 KOSDAQ 종이·목재 N N N N N 1578 -3 5 -0.19 19853558 12504 97.65 1581 1595 1571 2055 1107 1581 1587.78 0.88 0 -503 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 349 10.59 0.17 12 0.06 149.00 9075.00 2120 20240529 -25.57 1340 20241210 17.76 1700 -7.18 20250102 1345 17.32 20250313 2120 -25.57 20240529 1340 17.76 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
3 20250516 150122 57 100.00 KOSDAQ 종이·목재 N N N N N 1578 -3 5 -0.19 19687613 12399 96.83 1581 1595 1571 2055 1107 1581 1587.84 0.88 0 -503 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 349 10.59 0.17 12 0.06 149.00 9075.00 2120 20240529 -25.57 1340 20241210 17.76 1700 -7.18 20250102 1345 17.32 20250313 2120 -25.57 20240529 1340 17.76 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
4 20250516 140121 57 100.00 KOSDAQ 종이·목재 N N N N N 1594 13 2 0.82 18582312 11701 91.38 1581 1595 1571 2055 1107 1581 1588.10 0.88 0 -588 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 353 10.70 0.18 12 0.05 149.00 9075.00 2120 20240529 -24.81 1340 20241210 18.96 1700 -6.24 20250102 1345 18.51 20250313 2120 -24.81 20240529 1340 18.96 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
5 20250516 130121 57 100.00 KOSDAQ 종이·목재 N N N N N 1593 12 2 0.76 17817709 11220 87.62 1581 1595 1571 2055 1107 1581 1588.03 0.88 0 -470 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 353 10.69 0.18 12 0.05 149.00 9075.00 2120 20240529 -24.86 1340 20241210 18.88 1700 -6.29 20250102 1345 18.44 20250313 2120 -24.86 20240529 1340 18.88 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
6 20250516 120120 57 100.00 KOSDAQ 종이·목재 N N N N N 1594 13 2 0.82 17191606 10827 84.55 1581 1595 1571 2055 1107 1581 1587.85 0.88 0 -470 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 353 10.70 0.18 12 0.05 149.00 9075.00 2120 20240529 -24.81 1340 20241210 18.96 1700 -6.24 20250102 1345 18.51 20250313 2120 -24.81 20240529 1340 18.96 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
7 20250516 110120 57 100.00 KOSDAQ 종이·목재 N N N N N 1593 12 2 0.76 13415719 8458 66.05 1581 1593 1571 2055 1107 1581 1586.16 0.88 0 -405 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 353 10.69 0.18 12 0.04 149.00 9075.00 2120 20240529 -24.86 1340 20241210 18.88 1700 -6.29 20250102 1345 18.44 20250313 2120 -24.86 20240529 1340 18.88 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
8 20250516 100122 57 100.00 KOSDAQ 종이·목재 N N N N N 1586 5 2 0.32 7029787 4441 34.68 1581 1586 1571 2055 1107 1581 1582.93 0.88 0 -496 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 351 10.64 0.17 12 0.02 149.00 9075.00 2120 20240529 -25.19 1340 20241210 18.36 1700 -6.71 20250102 1345 17.92 20250313 2120 -25.19 20240529 1340 18.36 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
9 20250516 090120 57 100.00 KOSDAQ 종이·목재 N N N N N 1581 0 3 0.00 1479816 936 7.31 1581 1581 1581 2055 1107 1581 1581.00 0.88 0 0 1594 1587 1577 1570 1560 1582 1565 111 474 500 1070 1 1 22137500 350 10.61 0.17 12 0.00 149.00 9075.00 2120 20240529 -25.42 1340 20241210 17.99 1700 -7.00 20250102 1345 17.55 20250313 2120 -25.42 20240529 1340 17.99 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
10 20250515 160124 57 100.00 KOSDAQ 종이·목재 N N N N N 1581 -8 5 -0.50 20134810 12805 111.71 1584 1584 1567 2065 1113 1589 1572.42 0.88 0 39 1625 1606 1582 1563 1539 1616 1573 111 476 500 1080 1 1 22137500 350 10.61 0.17 12 0.06 149.00 9075.00 2120 20240529 -25.42 1340 20241210 17.99 1700 -7.00 20250102 1345 17.55 20250313 2120 -25.42 20240529 1340 17.99 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
11 20250515 150124 57 100.00 KOSDAQ 종이·목재 N N N N N 1581 -8 5 -0.50 18722487 11909 103.89 1584 1584 1567 2065 1113 1589 1572.13 0.88 0 39 1625 1606 1582 1563 1539 1616 1573 111 476 500 1080 1 1 22137500 350 10.61 0.17 12 0.05 149.00 9075.00 2120 20240529 -25.42 1340 20241210 17.99 1700 -7.00 20250102 1345 17.55 20250313 2120 -25.42 20240529 1340 17.99 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N
12 20250515 140124 57 100.00 KOSDAQ 종이·목재 N N N N N 1572 -17 5 -1.07 12807306 8160 71.19 1584 1584 1567 2065 1113 1589 1569.52 0.88 0 51 1625 1606 1582 1563 1539 1616 1573 111 476 500 1080 1 1 22137500 348 10.55 0.17 12 0.04 149.00 9075.00 2120 20240529 -25.85 1340 20241210 17.31 1700 -7.53 20250102 1345 16.88 20250313 2120 -25.85 20240529 1340 17.31 20241210 0.22 Y 001810 500 110 억 195233 N N 0 N 00 N