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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001810/price/prices-20250401.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
20250429,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1580,-31,5,-1.92,25234918,15720,97.28,1611,1625,1580,2090,1128,1611,1605.27,0.88,0,-2849,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,350,10.60,0.17,12,0.07,149.00,9075.00,2120,20240529,-25.47,1340,20241210,17.91,1700,-7.06,20250102,1345,17.47,20250313,2120,-25.47,20240529,1340,17.91,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250429,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1599,-12,5,-0.74,21079431,13099,81.06,1611,1625,1580,2090,1128,1611,1609.24,0.88,0,-2282,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,354,10.73,0.18,12,0.06,149.00,9075.00,2120,20240529,-24.58,1340,20241210,19.33,1700,-5.94,20250102,1345,18.88,20250313,2120,-24.58,20240529,1340,19.33,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250429,140125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1613,2,2,0.12,19650191,12199,75.49,1611,1625,1580,2090,1128,1611,1610.80,0.88,0,-2809,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,357,10.83,0.18,12,0.06,149.00,9075.00,2120,20240529,-23.92,1340,20241210,20.37,1700,-5.12,20250102,1345,19.93,20250313,2120,-23.92,20240529,1340,20.37,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250429,130127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1599,-12,5,-0.74,17404503,10795,66.80,1611,1625,1581,2090,1128,1611,1612.27,0.88,0,-2344,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,354,10.73,0.18,12,0.05,149.00,9075.00,2120,20240529,-24.58,1340,20241210,19.33,1700,-5.94,20250102,1345,18.88,20250313,2120,-24.58,20240529,1340,19.33,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250429,120127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1614,3,2,0.19,16575469,10277,63.60,1611,1625,1581,2090,1128,1611,1612.87,0.88,0,-2331,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,357,10.83,0.18,12,0.05,149.00,9075.00,2120,20240529,-23.87,1340,20241210,20.45,1700,-5.06,20250102,1345,20.00,20250313,2120,-23.87,20240529,1340,20.45,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250429,110126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1613,2,2,0.12,15852890,9829,60.82,1611,1625,1581,2090,1128,1611,1612.87,0.88,0,-2154,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,357,10.83,0.18,12,0.04,149.00,9075.00,2120,20240529,-23.92,1340,20241210,20.37,1700,-5.12,20250102,1345,19.93,20250313,2120,-23.92,20240529,1340,20.37,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250429,100127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1608,-3,5,-0.19,12097499,7496,46.39,1611,1625,1594,2090,1128,1611,1613.86,0.88,0,-1354,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,356,10.79,0.18,12,0.03,149.00,9075.00,2120,20240529,-24.15,1340,20241210,20.00,1700,-5.41,20250102,1345,19.55,20250313,2120,-24.15,20240529,1340,20.00,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250429,090127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1613,2,2,0.12,505845,314,1.94,1611,1613,1606,2090,1128,1611,1610.97,0.88,0,-77,1657,1634,1606,1583,1555,1620,1569,111,479,500,1090,1,1,22137500,357,10.83,0.18,12,0.00,149.00,9075.00,2120,20240529,-23.92,1340,20241210,20.37,1700,-5.12,20250102,1345,19.93,20250313,2120,-23.92,20240529,1340,20.37,20241210,0.21,Y,001810,500,110 억,,195647,N,N,0,N,00,N
20250428,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1611,-8,5,-0.49,25981827,16160,36.15,1621,1629,1578,2100,1134,1619,1607.79,0.89,0,-1600,1649,1634,1611,1596,1573,1641,1603,111,481,500,1100,1,1,22137500,357,10.81,0.18,12,0.07,149.00,9075.00,2120,20240529,-24.01,1340,20241210,20.22,1700,-5.24,20250102,1345,19.78,20250313,2120,-24.01,20240529,1340,20.22,20241210,0.21,Y,001810,500,110 억,,197506,N,N,0,N,00,N
20250428,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1598,-21,5,-1.30,25050882,15582,34.86,1621,1629,1578,2100,1134,1619,1607.68,0.89,0,-1567,1649,1634,1611,1596,1573,1641,1603,111,481,500,1100,1,1,22137500,354,10.72,0.18,12,0.07,149.00,9075.00,2120,20240529,-24.62,1340,20241210,19.25,1700,-6.00,20250102,1345,18.81,20250313,2120,-24.62,20240529,1340,19.25,20241210,0.21,Y,001810,500,110 억,,197506,N,N,0,N,00,N
20250428,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1602,-17,5,-1.05,19617052,12196,27.28,1621,1629,1578,2100,1134,1619,1608.48,0.89,0,-1261,1649,1634,1611,1596,1573,1641,1603,111,481,500,1100,1,1,22137500,355,10.75,0.18,12,0.06,149.00,9075.00,2120,20240529,-24.43,1340,20241210,19.55,1700,-5.76,20250102,1345,19.11,20250313,2120,-24.43,20240529,1340,19.55,20241210,0.21,Y,001810,500,110 억,,197506,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 20250429 160125 57 100.00 KOSDAQ 종이·목재 N N N N N 1580 -31 5 -1.92 25234918 15720 97.28 1611 1625 1580 2090 1128 1611 1605.27 0.88 0 -2849 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 350 10.60 0.17 12 0.07 149.00 9075.00 2120 20240529 -25.47 1340 20241210 17.91 1700 -7.06 20250102 1345 17.47 20250313 2120 -25.47 20240529 1340 17.91 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
3 20250429 150126 57 100.00 KOSDAQ 종이·목재 N N N N N 1599 -12 5 -0.74 21079431 13099 81.06 1611 1625 1580 2090 1128 1611 1609.24 0.88 0 -2282 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 354 10.73 0.18 12 0.06 149.00 9075.00 2120 20240529 -24.58 1340 20241210 19.33 1700 -5.94 20250102 1345 18.88 20250313 2120 -24.58 20240529 1340 19.33 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
4 20250429 140125 57 100.00 KOSDAQ 종이·목재 N N N N N 1613 2 2 0.12 19650191 12199 75.49 1611 1625 1580 2090 1128 1611 1610.80 0.88 0 -2809 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 357 10.83 0.18 12 0.06 149.00 9075.00 2120 20240529 -23.92 1340 20241210 20.37 1700 -5.12 20250102 1345 19.93 20250313 2120 -23.92 20240529 1340 20.37 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
5 20250429 130127 57 100.00 KOSDAQ 종이·목재 N N N N N 1599 -12 5 -0.74 17404503 10795 66.80 1611 1625 1581 2090 1128 1611 1612.27 0.88 0 -2344 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 354 10.73 0.18 12 0.05 149.00 9075.00 2120 20240529 -24.58 1340 20241210 19.33 1700 -5.94 20250102 1345 18.88 20250313 2120 -24.58 20240529 1340 19.33 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
6 20250429 120127 57 100.00 KOSDAQ 종이·목재 N N N N N 1614 3 2 0.19 16575469 10277 63.60 1611 1625 1581 2090 1128 1611 1612.87 0.88 0 -2331 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 357 10.83 0.18 12 0.05 149.00 9075.00 2120 20240529 -23.87 1340 20241210 20.45 1700 -5.06 20250102 1345 20.00 20250313 2120 -23.87 20240529 1340 20.45 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
7 20250429 110126 57 100.00 KOSDAQ 종이·목재 N N N N N 1613 2 2 0.12 15852890 9829 60.82 1611 1625 1581 2090 1128 1611 1612.87 0.88 0 -2154 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 357 10.83 0.18 12 0.04 149.00 9075.00 2120 20240529 -23.92 1340 20241210 20.37 1700 -5.12 20250102 1345 19.93 20250313 2120 -23.92 20240529 1340 20.37 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
8 20250429 100127 57 100.00 KOSDAQ 종이·목재 N N N N N 1608 -3 5 -0.19 12097499 7496 46.39 1611 1625 1594 2090 1128 1611 1613.86 0.88 0 -1354 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 356 10.79 0.18 12 0.03 149.00 9075.00 2120 20240529 -24.15 1340 20241210 20.00 1700 -5.41 20250102 1345 19.55 20250313 2120 -24.15 20240529 1340 20.00 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
9 20250429 090127 57 100.00 KOSDAQ 종이·목재 N N N N N 1613 2 2 0.12 505845 314 1.94 1611 1613 1606 2090 1128 1611 1610.97 0.88 0 -77 1657 1634 1606 1583 1555 1620 1569 111 479 500 1090 1 1 22137500 357 10.83 0.18 12 0.00 149.00 9075.00 2120 20240529 -23.92 1340 20241210 20.37 1700 -5.12 20250102 1345 19.93 20250313 2120 -23.92 20240529 1340 20.37 20241210 0.21 Y 001810 500 110 억 195647 N N 0 N 00 N
10 20250428 160126 57 100.00 KOSDAQ 종이·목재 N N N N N 1611 -8 5 -0.49 25981827 16160 36.15 1621 1629 1578 2100 1134 1619 1607.79 0.89 0 -1600 1649 1634 1611 1596 1573 1641 1603 111 481 500 1100 1 1 22137500 357 10.81 0.18 12 0.07 149.00 9075.00 2120 20240529 -24.01 1340 20241210 20.22 1700 -5.24 20250102 1345 19.78 20250313 2120 -24.01 20240529 1340 20.22 20241210 0.21 Y 001810 500 110 억 197506 N N 0 N 00 N
11 20250428 150126 57 100.00 KOSDAQ 종이·목재 N N N N N 1598 -21 5 -1.30 25050882 15582 34.86 1621 1629 1578 2100 1134 1619 1607.68 0.89 0 -1567 1649 1634 1611 1596 1573 1641 1603 111 481 500 1100 1 1 22137500 354 10.72 0.18 12 0.07 149.00 9075.00 2120 20240529 -24.62 1340 20241210 19.25 1700 -6.00 20250102 1345 18.81 20250313 2120 -24.62 20240529 1340 19.25 20241210 0.21 Y 001810 500 110 억 197506 N N 0 N 00 N
12 20250428 140126 57 100.00 KOSDAQ 종이·목재 N N N N N 1602 -17 5 -1.05 19617052 12196 27.28 1621 1629 1578 2100 1134 1619 1608.48 0.89 0 -1261 1649 1634 1611 1596 1573 1641 1603 111 481 500 1100 1 1 22137500 355 10.75 0.18 12 0.06 149.00 9075.00 2120 20240529 -24.43 1340 20241210 19.55 1700 -5.76 20250102 1345 19.11 20250313 2120 -24.43 20240529 1340 19.55 20241210 0.21 Y 001810 500 110 억 197506 N N 0 N 00 N