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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160644,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250219,150645,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250219,140642,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250219,130644,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250219,120643,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250219,110644,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250219,100643,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250219,090645,58,100.00,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,-188.00,1125.00,800,20240206,0.00,800,20240206,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250218,160642,58,100.00,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,-188.00,1125.00,800,20240205,0.00,800,20240205,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250218,150643,58,100.00,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,-188.00,1125.00,800,20240205,0.00,800,20240205,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250218,140643,58,100.00,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,-188.00,1125.00,800,20240205,0.00,800,20240205,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,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 20250219 160644 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
3 20250219 150645 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
4 20250219 140642 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
5 20250219 130644 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
6 20250219 120643 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
7 20250219 110644 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
8 20250219 100643 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
9 20250219 090645 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 20240206 0.00 800 20240206 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
10 20250218 160642 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 20240205 0.00 800 20240205 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
11 20250218 150643 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 20240205 0.00 800 20240205 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
12 20250218 140643 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 20240205 0.00 800 20240205 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240219 800 0.00 20240219 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N