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
078130/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
20250512,160608,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250512,150615,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250512,140614,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250512,130613,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250512,120614,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250512,110613,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250512,100612,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250512,090613,58,100.00,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,-12.00,109.00,800,20240426,0.00,800,20240426,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240513,800,0.00,20240513,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250509,160609,58,100.00,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,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250509,150614,58,100.00,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,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250509,140612,58,100.00,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,-12.00,109.00,800,20240425,0.00,800,20240425,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240509,800,0.00,20240509,0.00,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 20250512 160608 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
3 20250512 150615 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
4 20250512 140614 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
5 20250512 130613 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
6 20250512 120614 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
7 20250512 110613 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
8 20250512 100612 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
9 20250512 090613 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 20240426 0.00 800 20240426 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240513 800 0.00 20240513 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
10 20250509 160609 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 20240425 0.00 800 20240425 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240509 800 0.00 20240509 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
11 20250509 150614 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 20240425 0.00 800 20240425 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240509 800 0.00 20240509 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
12 20250509 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 20240425 0.00 800 20240425 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240509 800 0.00 20240509 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N