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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078130/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
20250407,160605,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250407,150610,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250407,140608,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250407,130606,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250407,120606,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250407,110607,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250407,100607,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250407,090608,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240326,0.00,800,20240326,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240408,800,0.00,20240408,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250404,160605,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240325,0.00,800,20240325,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240404,800,0.00,20240404,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250404,150611,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240325,0.00,800,20240325,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240404,800,0.00,20240404,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250404,140612,58,100.00,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,-66.67,7.34,12,0.00,-12.00,109.00,800,20240325,0.00,800,20240325,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240404,800,0.00,20240404,0.00,Y,078130,100,1127 억,,9289978,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 20250407 160605 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
3 20250407 150610 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
4 20250407 140608 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
5 20250407 130606 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
6 20250407 120606 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
7 20250407 110607 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
8 20250407 100607 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
9 20250407 090608 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240326 0.00 800 20240326 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240408 800 0.00 20240408 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
10 20250404 160605 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240325 0.00 800 20240325 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240404 800 0.00 20240404 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
11 20250404 150611 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240325 0.00 800 20240325 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240404 800 0.00 20240404 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
12 20250404 140612 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 -66.67 7.34 12 0.00 -12.00 109.00 800 20240325 0.00 800 20240325 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240404 800 0.00 20240404 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N