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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160620,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250414,150625,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250414,140624,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250414,130624,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250414,120626,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250414,110622,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250414,100624,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250414,090625,58,100.00,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,-12.00,109.00,800,20240402,0.00,800,20240402,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240415,800,0.00,20240415,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250411,160617,58,100.00,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,-12.00,109.00,800,20240401,0.00,800,20240401,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240411,800,0.00,20240411,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250411,150623,58,100.00,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,-12.00,109.00,800,20240401,0.00,800,20240401,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240411,800,0.00,20240411,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N
20250411,140622,58,100.00,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,-12.00,109.00,800,20240401,0.00,800,20240401,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240411,800,0.00,20240411,0.00,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 20250414 160620 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
3 20250414 150625 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
4 20250414 140624 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
5 20250414 130624 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
6 20250414 120626 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
7 20250414 110622 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
8 20250414 100624 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
9 20250414 090625 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 20240402 0.00 800 20240402 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240415 800 0.00 20240415 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
10 20250411 160617 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 20240401 0.00 800 20240401 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240411 800 0.00 20240411 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
11 20250411 150623 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 20240401 0.00 800 20240401 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240411 800 0.00 20240411 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N
12 20250411 140622 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 20240401 0.00 800 20240401 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240411 800 0.00 20240411 0.00 Y 078130 100 1127 억 9289978 N N 0 N 00 N