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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
078070/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-100,5,-1.02,16343265,1687,34.12,9680,9780,9660,12700,6840,9770,9687.80,3.42,0,46,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1755,19.94,0.68,12,0.01,485.00,14186.00,12770,20240328,-24.28,9120,20250319,6.03,10470,-7.64,20250226,9120,6.03,20250319,12700,-23.86,20240401,9120,6.03,20250319,0.57,Y,078070,500,103 억,,620220,N,N,0,N,00,N
20250401,150556,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9665,-105,5,-1.07,9199725,948,19.17,9680,9780,9660,12700,6840,9770,9704.35,3.42,0,53,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1754,19.93,0.68,12,0.01,485.00,14186.00,12770,20240328,-24.31,9120,20250319,5.98,10470,-7.69,20250226,9120,5.98,20250319,12700,-23.90,20240401,9120,5.98,20250319,0.57,Y,078070,500,103 억,,620220,N,N,0,N,00,N
20250401,140556,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9695,-75,5,-0.77,6994650,720,14.56,9680,9780,9680,12700,6840,9770,9714.79,3.42,0,54,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1760,19.99,0.68,12,0.00,485.00,14186.00,12770,20240328,-24.08,9120,20250319,6.30,10470,-7.40,20250226,9120,6.30,20250319,12700,-23.66,20240401,9120,6.30,20250319,0.57,Y,078070,500,103 억,,620220,N,N,0,N,00,N
20250401,130557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-80,5,-0.82,5656910,582,11.77,9680,9780,9680,12700,6840,9770,9719.78,3.42,0,71,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1759,19.98,0.68,12,0.00,485.00,14186.00,12770,20240328,-24.12,9120,20250319,6.25,10470,-7.45,20250226,9120,6.25,20250319,12700,-23.70,20240401,9120,6.25,20250319,0.57,Y,078070,500,103 억,,620220,N,N,0,N,00,N
20250401,120557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,10,2,0.10,3319170,341,6.90,9680,9780,9680,12700,6840,9770,9733.64,3.42,0,86,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1775,20.16,0.69,12,0.00,485.00,14186.00,12770,20240328,-23.41,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12700,-22.99,20240401,9120,7.24,20250319,0.57,Y,078070,500,103 억,,620220,N,N,0,N,00,N
20250401,110553,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-40,5,-0.41,1973390,203,4.11,9680,9750,9680,12700,6840,9770,9721.13,3.42,0,38,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1766,20.06,0.69,12,0.00,485.00,14186.00,12770,20240328,-23.81,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12700,-23.39,20240401,9120,6.69,20250319,0.57,Y,078070,500,103 억,,620220,N,N,0,N,00,N
20250401,100548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,-70,5,-0.72,1057580,109,2.20,9680,9750,9680,12700,6840,9770,9702.57,3.42,0,10,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1761,20.00,0.68,12,0.00,485.00,14186.00,12770,20240328,-24.04,9120,20250319,6.36,10470,-7.35,20250226,9120,6.36,20250319,12700,-23.62,20240401,9120,6.36,20250319,0.57,Y,078070,500,103 억,,620220,N,N,0,N,00,N
20250401,090549,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,-90,5,-0.92,87120,9,0.18,9680,9680,9680,12700,6840,9770,9680.00,3.42,0,-1,10076,9922,9726,9572,9376,9825,9475,103,2930,500,7220,10,1,18150700,1757,19.96,0.68,12,0.00,485.00,14186.00,12770,20240328,-24.20,9120,20250319,6.14,10470,-7.55,20250226,9120,6.14,20250319,12700,-23.78,20240401,9120,6.14,20250319,0.57,Y,078070,500,103 억,,620220,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 20250401 160557 57 100.00 KOSDAQ 금융 N N N N N 9670 -100 5 -1.02 16343265 1687 34.12 9680 9780 9660 12700 6840 9770 9687.80 3.42 0 46 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1755 19.94 0.68 12 0.01 485.00 14186.00 12770 20240328 -24.28 9120 20250319 6.03 10470 -7.64 20250226 9120 6.03 20250319 12700 -23.86 20240401 9120 6.03 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N
3 20250401 150556 57 100.00 KOSDAQ 금융 N N N N N 9665 -105 5 -1.07 9199725 948 19.17 9680 9780 9660 12700 6840 9770 9704.35 3.42 0 53 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1754 19.93 0.68 12 0.01 485.00 14186.00 12770 20240328 -24.31 9120 20250319 5.98 10470 -7.69 20250226 9120 5.98 20250319 12700 -23.90 20240401 9120 5.98 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N
4 20250401 140556 57 100.00 KOSDAQ 금융 N N N N N 9695 -75 5 -0.77 6994650 720 14.56 9680 9780 9680 12700 6840 9770 9714.79 3.42 0 54 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1760 19.99 0.68 12 0.00 485.00 14186.00 12770 20240328 -24.08 9120 20250319 6.30 10470 -7.40 20250226 9120 6.30 20250319 12700 -23.66 20240401 9120 6.30 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N
5 20250401 130557 57 100.00 KOSDAQ 금융 N N N N N 9690 -80 5 -0.82 5656910 582 11.77 9680 9780 9680 12700 6840 9770 9719.78 3.42 0 71 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1759 19.98 0.68 12 0.00 485.00 14186.00 12770 20240328 -24.12 9120 20250319 6.25 10470 -7.45 20250226 9120 6.25 20250319 12700 -23.70 20240401 9120 6.25 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N
6 20250401 120557 57 100.00 KOSDAQ 금융 N N N N N 9780 10 2 0.10 3319170 341 6.90 9680 9780 9680 12700 6840 9770 9733.64 3.42 0 86 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1775 20.16 0.69 12 0.00 485.00 14186.00 12770 20240328 -23.41 9120 20250319 7.24 10470 -6.59 20250226 9120 7.24 20250319 12700 -22.99 20240401 9120 7.24 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N
7 20250401 110553 57 100.00 KOSDAQ 금융 N N N N N 9730 -40 5 -0.41 1973390 203 4.11 9680 9750 9680 12700 6840 9770 9721.13 3.42 0 38 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1766 20.06 0.69 12 0.00 485.00 14186.00 12770 20240328 -23.81 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12700 -23.39 20240401 9120 6.69 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N
8 20250401 100548 57 100.00 KOSDAQ 금융 N N N N N 9700 -70 5 -0.72 1057580 109 2.20 9680 9750 9680 12700 6840 9770 9702.57 3.42 0 10 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1761 20.00 0.68 12 0.00 485.00 14186.00 12770 20240328 -24.04 9120 20250319 6.36 10470 -7.35 20250226 9120 6.36 20250319 12700 -23.62 20240401 9120 6.36 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N
9 20250401 090549 57 100.00 KOSDAQ 금융 N N N N N 9680 -90 5 -0.92 87120 9 0.18 9680 9680 9680 12700 6840 9770 9680.00 3.42 0 -1 10076 9922 9726 9572 9376 9825 9475 103 2930 500 7220 10 1 18150700 1757 19.96 0.68 12 0.00 485.00 14186.00 12770 20240328 -24.20 9120 20250319 6.14 10470 -7.55 20250226 9120 6.14 20250319 12700 -23.78 20240401 9120 6.14 20250319 0.57 Y 078070 500 103 억 620220 N N 0 N 00 N