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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078130/price/prices-20250201.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
20250228,160709,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250228,150712,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250228,140714,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250228,130710,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250228,120708,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250228,110709,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250228,100707,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250228,090710,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240219,0.00,800,20240219,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240228,800,0.00,20240228,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250227,160703,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240216,0.00,800,20240216,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240227,800,0.00,20240227,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250227,150702,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240216,0.00,800,20240216,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240227,800,0.00,20240227,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250227,140705,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240216,0.00,800,20240216,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240227,800,0.00,20240227,0.00,N,078130,100,1127 억,,9267478,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 20250228 160709 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
3 20250228 150712 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
4 20250228 140714 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
5 20250228 130710 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
6 20250228 120708 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
7 20250228 110709 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
8 20250228 100707 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
9 20250228 090710 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240219 0.00 800 20240219 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240228 800 0.00 20240228 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
10 20250227 160703 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240216 0.00 800 20240216 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240227 800 0.00 20240227 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
11 20250227 150702 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240216 0.00 800 20240216 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240227 800 0.00 20240227 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
12 20250227 140705 58 100.00 KOSDAQ 종이·목재 N N N N N 800 0 3 0.00 0 0 0.00 0 0 0 1040 560 800 0.00 0.82 0 0 800 800 800 800 800 800 800 1127 240 100 0 1 1 1127405871 9019 -4.26 0.71 12 0.00 -188.00 1125.00 800 20240216 0.00 800 20240216 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240227 800 0.00 20240227 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N