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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160622,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250306,150621,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250306,140620,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250306,130621,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250306,120620,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250306,110618,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250306,100620,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250306,090624,58,100.00,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,-188.00,1125.00,800,20240222,0.00,800,20240222,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240306,800,0.00,20240306,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250305,160614,58,100.00,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,-188.00,1125.00,800,20240221,0.00,800,20240221,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240305,800,0.00,20240305,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250305,150616,58,100.00,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,-188.00,1125.00,800,20240221,0.00,800,20240221,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240305,800,0.00,20240305,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250305,140615,58,100.00,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,-188.00,1125.00,800,20240221,0.00,800,20240221,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240305,800,0.00,20240305,0.00,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 20250306 160622 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
3 20250306 150621 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
4 20250306 140620 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
5 20250306 130621 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
6 20250306 120620 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
7 20250306 110618 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
8 20250306 100620 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
9 20250306 090624 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 20240222 0.00 800 20240222 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240306 800 0.00 20240306 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
10 20250305 160614 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 20240221 0.00 800 20240221 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240305 800 0.00 20240305 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
11 20250305 150616 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 20240221 0.00 800 20240221 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240305 800 0.00 20240305 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N
12 20250305 140615 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 20240221 0.00 800 20240221 0.00 800 0.00 20250102 800 0.00 20250102 800 0.00 20240305 800 0.00 20240305 0.00 N 078130 100 1127 억 9267478 N N 0 N 00 N