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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
001810/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1579,24,2,1.54,7869853,5014,38.70,1561,1579,1555,2020,1089,1555,1569.58,0.57,0,234,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,350,10.60,0.17,12,0.02,149.00,9075.00,2055,20241014,-23.16,1340,20241210,17.84,1793,-11.94,20250714,1345,17.40,20250313,2055,-23.16,20241014,1340,17.84,20241210,0.13,Y,001810,500,110 억,,125494,N,N,63,N,00,N
20250806,150120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1573,18,2,1.16,7712130,4914,37.93,1561,1579,1555,2020,1089,1555,1569.42,0.57,0,316,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,348,10.56,0.17,12,0.02,149.00,9075.00,2055,20241014,-23.45,1340,20241210,17.39,1793,-12.27,20250714,1345,16.95,20250313,2055,-23.45,20241014,1340,17.39,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
20250806,140121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1579,24,2,1.54,6995326,4454,34.38,1561,1579,1555,2020,1089,1555,1570.57,0.57,0,-90,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,350,10.60,0.17,12,0.02,149.00,9075.00,2055,20241014,-23.16,1340,20241210,17.84,1793,-11.94,20250714,1345,17.40,20250313,2055,-23.16,20241014,1340,17.84,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
20250806,130120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1578,23,2,1.48,4943377,3154,24.34,1561,1579,1555,2020,1089,1555,1567.34,0.57,0,-88,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,349,10.59,0.17,12,0.01,149.00,9075.00,2055,20241014,-23.21,1340,20241210,17.76,1793,-11.99,20250714,1345,17.32,20250313,2055,-23.21,20241014,1340,17.76,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
20250806,120120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1574,19,2,1.22,2978679,1905,14.70,1561,1574,1555,2020,1089,1555,1563.61,0.57,0,-6,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,348,10.56,0.17,12,0.01,149.00,9075.00,2055,20241014,-23.41,1340,20241210,17.46,1793,-12.21,20250714,1345,17.03,20250313,2055,-23.41,20241014,1340,17.46,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
20250806,110121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1555,0,3,0.00,2348202,1504,11.61,1561,1573,1555,2020,1089,1555,1561.30,0.57,0,15,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,344,10.44,0.17,12,0.01,149.00,9075.00,2055,20241014,-24.33,1340,20241210,16.04,1793,-13.27,20250714,1345,15.61,20250313,2055,-24.33,20241014,1340,16.04,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
20250806,100120,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1562,7,2,0.45,1038606,665,5.13,1561,1562,1561,2020,1089,1555,1561.81,0.57,0,15,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,346,10.48,0.17,12,0.00,149.00,9075.00,2055,20241014,-23.99,1340,20241210,16.57,1793,-12.88,20250714,1345,16.13,20250313,2055,-23.99,20241014,1340,16.57,20241210,0.13,Y,001810,500,110 억,,125494,N,N,0,N,00,N
20250806,090121,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1561,6,2,0.39,7805,5,0.04,1561,1561,1561,2020,1089,1555,1561.00,0.57,0,0,1602,1578,1539,1515,1476,1590,1527,111,465,500,1050,1,1,22137500,346,10.48,0.17,12,0.00,149.00,9075.00,2055,20241014,-24.04,1340,20241210,16.49,1793,-12.94,20250714,1345,16.06,20250313,2055,-24.04,20241014,1340,16.49,20241210,0.13,Y,001810,500,110 억,,125494,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 20250806 160120 57 100.00 KOSDAQ 종이·목재 N N N N N 1579 24 2 1.54 7869853 5014 38.70 1561 1579 1555 2020 1089 1555 1569.58 0.57 0 234 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 350 10.60 0.17 12 0.02 149.00 9075.00 2055 20241014 -23.16 1340 20241210 17.84 1793 -11.94 20250714 1345 17.40 20250313 2055 -23.16 20241014 1340 17.84 20241210 0.13 Y 001810 500 110 억 125494 N N 63 N 00 N
3 20250806 150120 57 100.00 KOSDAQ 종이·목재 N N N N N 1573 18 2 1.16 7712130 4914 37.93 1561 1579 1555 2020 1089 1555 1569.42 0.57 0 316 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 348 10.56 0.17 12 0.02 149.00 9075.00 2055 20241014 -23.45 1340 20241210 17.39 1793 -12.27 20250714 1345 16.95 20250313 2055 -23.45 20241014 1340 17.39 20241210 0.13 Y 001810 500 110 억 125494 N N 0 N 00 N
4 20250806 140121 57 100.00 KOSDAQ 종이·목재 N N N N N 1579 24 2 1.54 6995326 4454 34.38 1561 1579 1555 2020 1089 1555 1570.57 0.57 0 -90 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 350 10.60 0.17 12 0.02 149.00 9075.00 2055 20241014 -23.16 1340 20241210 17.84 1793 -11.94 20250714 1345 17.40 20250313 2055 -23.16 20241014 1340 17.84 20241210 0.13 Y 001810 500 110 억 125494 N N 0 N 00 N
5 20250806 130120 57 100.00 KOSDAQ 종이·목재 N N N N N 1578 23 2 1.48 4943377 3154 24.34 1561 1579 1555 2020 1089 1555 1567.34 0.57 0 -88 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 349 10.59 0.17 12 0.01 149.00 9075.00 2055 20241014 -23.21 1340 20241210 17.76 1793 -11.99 20250714 1345 17.32 20250313 2055 -23.21 20241014 1340 17.76 20241210 0.13 Y 001810 500 110 억 125494 N N 0 N 00 N
6 20250806 120120 57 100.00 KOSDAQ 종이·목재 N N N N N 1574 19 2 1.22 2978679 1905 14.70 1561 1574 1555 2020 1089 1555 1563.61 0.57 0 -6 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 348 10.56 0.17 12 0.01 149.00 9075.00 2055 20241014 -23.41 1340 20241210 17.46 1793 -12.21 20250714 1345 17.03 20250313 2055 -23.41 20241014 1340 17.46 20241210 0.13 Y 001810 500 110 억 125494 N N 0 N 00 N
7 20250806 110121 57 100.00 KOSDAQ 종이·목재 N N N N N 1555 0 3 0.00 2348202 1504 11.61 1561 1573 1555 2020 1089 1555 1561.30 0.57 0 15 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 344 10.44 0.17 12 0.01 149.00 9075.00 2055 20241014 -24.33 1340 20241210 16.04 1793 -13.27 20250714 1345 15.61 20250313 2055 -24.33 20241014 1340 16.04 20241210 0.13 Y 001810 500 110 억 125494 N N 0 N 00 N
8 20250806 100120 57 100.00 KOSDAQ 종이·목재 N N N N N 1562 7 2 0.45 1038606 665 5.13 1561 1562 1561 2020 1089 1555 1561.81 0.57 0 15 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 346 10.48 0.17 12 0.00 149.00 9075.00 2055 20241014 -23.99 1340 20241210 16.57 1793 -12.88 20250714 1345 16.13 20250313 2055 -23.99 20241014 1340 16.57 20241210 0.13 Y 001810 500 110 억 125494 N N 0 N 00 N
9 20250806 090121 57 100.00 KOSDAQ 종이·목재 N N N N N 1561 6 2 0.39 7805 5 0.04 1561 1561 1561 2020 1089 1555 1561.00 0.57 0 0 1602 1578 1539 1515 1476 1590 1527 111 465 500 1050 1 1 22137500 346 10.48 0.17 12 0.00 149.00 9075.00 2055 20241014 -24.04 1340 20241210 16.49 1793 -12.94 20250714 1345 16.06 20250313 2055 -24.04 20241014 1340 16.49 20241210 0.13 Y 001810 500 110 억 125494 N N 0 N 00 N