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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130641,58,100.00,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
20250218,120642,58,100.00,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
20250218,110641,58,100.00,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
20250218,100641,58,100.00,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
20250218,090643,58,100.00,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
20250217,160641,58,100.00,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,-188.00,1125.00,800,20240202,0.00,800,20240202,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250217,150640,58,100.00,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,-188.00,1125.00,800,20240202,0.00,800,20240202,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N
20250217,140639,58,100.00,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,-188.00,1125.00,800,20240202,0.00,800,20240202,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240219,800,0.00,20240219,0.00,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 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
3 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
4 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
5 20250218 130641 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
6 20250218 120642 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
7 20250218 110641 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
8 20250218 100641 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
9 20250218 090643 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
10 20250217 160641 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 20240202 0.00 800 20240202 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 20250217 150640 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 20240202 0.00 800 20240202 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 20250217 140639 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 20240202 0.00 800 20240202 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