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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1577,-17,5,-1.07,22011860,14032,154.16,1594,1594,1555,2070,1116,1594,1568.69,0.88,0,-450,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,349,10.58,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.61,1340,20241210,17.69,1700,-7.24,20250102,1345,17.25,20250313,2120,-25.61,20240529,1340,17.69,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
20250512,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1579,-15,5,-0.94,21530875,13727,150.81,1594,1594,1555,2070,1116,1594,1568.51,0.88,0,-450,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,350,10.60,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.52,1340,20241210,17.84,1700,-7.12,20250102,1345,17.40,20250313,2120,-25.52,20240529,1340,17.84,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
20250512,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1577,-17,5,-1.07,20362258,12984,142.65,1594,1594,1555,2070,1116,1594,1568.26,0.88,0,-377,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,349,10.58,0.17,12,0.06,149.00,9075.00,2120,20240529,-25.61,1340,20241210,17.69,1700,-7.24,20250102,1345,17.25,20250313,2120,-25.61,20240529,1340,17.69,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
20250512,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1570,-24,5,-1.51,18202890,11606,127.51,1594,1594,1555,2070,1116,1594,1568.40,0.88,0,335,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,348,10.54,0.17,12,0.05,149.00,9075.00,2120,20240529,-25.94,1340,20241210,17.16,1700,-7.65,20250102,1345,16.73,20250313,2120,-25.94,20240529,1340,17.16,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
20250512,120124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1585,-9,5,-0.56,17802864,11353,124.73,1594,1594,1555,2070,1116,1594,1568.12,0.88,0,445,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,351,10.64,0.17,12,0.05,149.00,9075.00,2120,20240529,-25.24,1340,20241210,18.28,1700,-6.76,20250102,1345,17.84,20250313,2120,-25.24,20240529,1340,18.28,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
20250512,110124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1586,-8,5,-0.50,14923921,9520,104.59,1594,1594,1555,2070,1116,1594,1567.64,0.88,0,570,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,351,10.64,0.17,12,0.04,149.00,9075.00,2120,20240529,-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,,194906,N,N,0,N,00,N
20250512,100125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1555,-39,5,-2.45,8703285,5539,60.85,1594,1594,1555,2070,1116,1594,1571.27,0.88,0,752,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,344,10.44,0.17,12,0.03,149.00,9075.00,2120,20240529,-26.65,1340,20241210,16.04,1700,-8.53,20250102,1345,15.61,20250313,2120,-26.65,20240529,1340,16.04,20241210,0.22,Y,001810,500,110 억,,194906,N,N,0,N,00,N
20250512,090124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1586,-8,5,-0.50,388740,245,2.69,1594,1594,1586,2070,1116,1594,1586.69,0.88,0,-1,1623,1608,1579,1564,1535,1616,1572,111,476,500,1080,1,1,22137500,351,10.64,0.17,12,0.00,149.00,9075.00,2120,20240529,-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,,194906,N,N,0,N,00,N
20250509,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,8,2,0.50,14266112,9102,85.75,1586,1594,1550,2060,1111,1586,1567.36,0.88,0,287,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.04,149.00,9075.00,2120,20240529,-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,,194885,N,N,0,N,00,N
20250509,150124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,8,2,0.50,13620542,8697,81.94,1586,1594,1550,2060,1111,1586,1566.12,0.88,0,361,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.04,149.00,9075.00,2120,20240529,-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,,194885,N,N,0,N,00,N
20250509,140123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1594,8,2,0.50,12803583,8175,77.02,1586,1594,1550,2060,1111,1586,1566.19,0.88,0,450,1602,1594,1587,1579,1572,1598,1583,111,474,500,1070,1,1,22137500,353,10.70,0.18,12,0.04,149.00,9075.00,2120,20240529,-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,,194885,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 20250512 160123 57 100.00 KOSDAQ 종이·목재 N N N N N 1577 -17 5 -1.07 22011860 14032 154.16 1594 1594 1555 2070 1116 1594 1568.69 0.88 0 -450 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 349 10.58 0.17 12 0.06 149.00 9075.00 2120 20240529 -25.61 1340 20241210 17.69 1700 -7.24 20250102 1345 17.25 20250313 2120 -25.61 20240529 1340 17.69 20241210 0.22 Y 001810 500 110 억 194906 N N 0 N 00 N
3 20250512 150124 57 100.00 KOSDAQ 종이·목재 N N N N N 1579 -15 5 -0.94 21530875 13727 150.81 1594 1594 1555 2070 1116 1594 1568.51 0.88 0 -450 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 350 10.60 0.17 12 0.06 149.00 9075.00 2120 20240529 -25.52 1340 20241210 17.84 1700 -7.12 20250102 1345 17.40 20250313 2120 -25.52 20240529 1340 17.84 20241210 0.22 Y 001810 500 110 억 194906 N N 0 N 00 N
4 20250512 140124 57 100.00 KOSDAQ 종이·목재 N N N N N 1577 -17 5 -1.07 20362258 12984 142.65 1594 1594 1555 2070 1116 1594 1568.26 0.88 0 -377 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 349 10.58 0.17 12 0.06 149.00 9075.00 2120 20240529 -25.61 1340 20241210 17.69 1700 -7.24 20250102 1345 17.25 20250313 2120 -25.61 20240529 1340 17.69 20241210 0.22 Y 001810 500 110 억 194906 N N 0 N 00 N
5 20250512 130124 57 100.00 KOSDAQ 종이·목재 N N N N N 1570 -24 5 -1.51 18202890 11606 127.51 1594 1594 1555 2070 1116 1594 1568.40 0.88 0 335 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 348 10.54 0.17 12 0.05 149.00 9075.00 2120 20240529 -25.94 1340 20241210 17.16 1700 -7.65 20250102 1345 16.73 20250313 2120 -25.94 20240529 1340 17.16 20241210 0.22 Y 001810 500 110 억 194906 N N 0 N 00 N
6 20250512 120124 57 100.00 KOSDAQ 종이·목재 N N N N N 1585 -9 5 -0.56 17802864 11353 124.73 1594 1594 1555 2070 1116 1594 1568.12 0.88 0 445 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 351 10.64 0.17 12 0.05 149.00 9075.00 2120 20240529 -25.24 1340 20241210 18.28 1700 -6.76 20250102 1345 17.84 20250313 2120 -25.24 20240529 1340 18.28 20241210 0.22 Y 001810 500 110 억 194906 N N 0 N 00 N
7 20250512 110124 57 100.00 KOSDAQ 종이·목재 N N N N N 1586 -8 5 -0.50 14923921 9520 104.59 1594 1594 1555 2070 1116 1594 1567.64 0.88 0 570 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 351 10.64 0.17 12 0.04 149.00 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 194906 N N 0 N 00 N
8 20250512 100125 57 100.00 KOSDAQ 종이·목재 N N N N N 1555 -39 5 -2.45 8703285 5539 60.85 1594 1594 1555 2070 1116 1594 1571.27 0.88 0 752 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 344 10.44 0.17 12 0.03 149.00 9075.00 2120 20240529 -26.65 1340 20241210 16.04 1700 -8.53 20250102 1345 15.61 20250313 2120 -26.65 20240529 1340 16.04 20241210 0.22 Y 001810 500 110 억 194906 N N 0 N 00 N
9 20250512 090124 57 100.00 KOSDAQ 종이·목재 N N N N N 1586 -8 5 -0.50 388740 245 2.69 1594 1594 1586 2070 1116 1594 1586.69 0.88 0 -1 1623 1608 1579 1564 1535 1616 1572 111 476 500 1080 1 1 22137500 351 10.64 0.17 12 0.00 149.00 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 194906 N N 0 N 00 N
10 20250509 160124 57 100.00 KOSDAQ 종이·목재 N N N N N 1594 8 2 0.50 14266112 9102 85.75 1586 1594 1550 2060 1111 1586 1567.36 0.88 0 287 1602 1594 1587 1579 1572 1598 1583 111 474 500 1070 1 1 22137500 353 10.70 0.18 12 0.04 149.00 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 194885 N N 0 N 00 N
11 20250509 150124 57 100.00 KOSDAQ 종이·목재 N N N N N 1594 8 2 0.50 13620542 8697 81.94 1586 1594 1550 2060 1111 1586 1566.12 0.88 0 361 1602 1594 1587 1579 1572 1598 1583 111 474 500 1070 1 1 22137500 353 10.70 0.18 12 0.04 149.00 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 194885 N N 0 N 00 N
12 20250509 140123 57 100.00 KOSDAQ 종이·목재 N N N N N 1594 8 2 0.50 12803583 8175 77.02 1586 1594 1550 2060 1111 1586 1566.19 0.88 0 450 1602 1594 1587 1579 1572 1598 1583 111 474 500 1070 1 1 22137500 353 10.70 0.18 12 0.04 149.00 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 194885 N N 0 N 00 N