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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078020/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
20250407,160605,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3495,-205,5,-5.54,209664564,59298,105.76,3655,3655,3495,4810,2590,3700,3535.78,1.37,0,-9407,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1939,14.38,0.26,12,0.11,243.00,13696.00,5840,20240329,-40.15,3480,20250403,0.43,4700,-25.64,20250117,3480,0.43,20250403,5800,-39.74,20240529,3480,0.43,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,2552,N,00,N
20250407,150609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3505,-195,5,-5.27,201864749,57069,101.79,3655,3655,3495,4810,2590,3700,3537.20,1.37,0,-7545,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1945,14.42,0.26,12,0.10,243.00,13696.00,5840,20240329,-39.98,3480,20250403,0.72,4700,-25.43,20250117,3480,0.72,20250403,5800,-39.57,20240529,3480,0.72,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,1918,N,00,N
20250407,140607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3510,-190,5,-5.14,181713339,51314,91.52,3655,3655,3500,4810,2590,3700,3541.20,1.37,0,-4953,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1947,14.44,0.26,12,0.09,243.00,13696.00,5840,20240329,-39.90,3480,20250403,0.86,4700,-25.32,20250117,3480,0.86,20250403,5800,-39.48,20240529,3480,0.86,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,1918,N,00,N
20250407,130605,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3525,-175,5,-4.73,155599849,43873,78.25,3655,3655,3500,4810,2590,3700,3546.60,1.37,0,-2156,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1956,14.51,0.26,12,0.08,243.00,13696.00,5840,20240329,-39.64,3480,20250403,1.29,4700,-25.00,20250117,3480,1.29,20250403,5800,-39.22,20240529,3480,1.29,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,1918,N,00,N
20250407,120606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3545,-155,5,-4.19,129404289,36445,65.00,3655,3655,3500,4810,2590,3700,3550.67,1.37,0,-811,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1967,14.59,0.26,12,0.07,243.00,13696.00,5840,20240329,-39.30,3480,20250403,1.87,4700,-24.57,20250117,3480,1.87,20250403,5800,-38.88,20240529,3480,1.87,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,1918,N,00,N
20250407,110607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3555,-145,5,-3.92,106510799,30002,53.51,3655,3655,3500,4810,2590,3700,3550.12,1.37,0,-1708,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1972,14.63,0.26,12,0.05,243.00,13696.00,5840,20240329,-39.13,3480,20250403,2.16,4700,-24.36,20250117,3480,2.16,20250403,5800,-38.71,20240529,3480,2.16,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,1918,N,00,N
20250407,100606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3535,-165,5,-4.46,101685589,28640,51.08,3655,3655,3500,4810,2590,3700,3550.47,1.37,0,-1354,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1961,14.55,0.26,12,0.05,243.00,13696.00,5840,20240329,-39.47,3480,20250403,1.58,4700,-24.79,20250117,3480,1.58,20250403,5800,-39.05,20240529,3480,1.58,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,1918,N,00,N
20250407,090607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3600,-100,5,-2.70,11179585,3096,5.52,3655,3655,3600,4810,2590,3700,3610.98,1.37,0,-270,3863,3781,3653,3571,3443,3822,3612,2774,1110,5000,2660,5,1,55481190,1997,14.81,0.26,12,0.01,243.00,13696.00,5840,20240329,-38.36,3480,20250403,3.45,4700,-23.40,20250117,3480,3.45,20250403,5800,-37.93,20240529,3480,3.45,20250403,0.18,Y,078020,5000,2774 억,,762842,N,N,1918,N,00,N
20250404,160605,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,145,2,4.08,203212332,55564,167.72,3555,3735,3525,4620,2490,3555,3657.25,1.37,0,5427,3705,3630,3555,3480,3405,3592,3442,2774,1065,5000,2550,5,1,55481190,2053,9.39,0.27,12,0.10,394.00,13490.00,5840,20240329,-36.64,3480,20250403,6.32,4700,-21.28,20250117,3480,6.32,20250403,5800,-36.21,20240529,3480,6.32,20250403,0.18,Y,078020,5000,2774 억,,757630,N,N,1918,N,00,N
20250404,150610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,130,2,3.66,198768957,54362,164.09,3555,3735,3525,4620,2490,3555,3656.40,1.37,0,4827,3705,3630,3555,3480,3405,3592,3442,2774,1065,5000,2550,5,1,55481190,2044,9.35,0.27,12,0.10,394.00,13490.00,5840,20240329,-36.90,3480,20250403,5.89,4700,-21.60,20250117,3480,5.89,20250403,5800,-36.47,20240529,3480,5.89,20250403,0.18,Y,078020,5000,2774 억,,757630,N,N,0,N,00,N
20250404,140612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,125,2,3.52,177559907,48587,146.66,3555,3735,3525,4620,2490,3555,3654.47,1.37,0,1125,3705,3630,3555,3480,3405,3592,3442,2774,1065,5000,2550,5,1,55481190,2042,9.34,0.27,12,0.09,394.00,13490.00,5840,20240329,-36.99,3480,20250403,5.75,4700,-21.70,20250117,3480,5.75,20250403,5800,-36.55,20240529,3480,5.75,20250403,0.18,Y,078020,5000,2774 억,,757630,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 20250407 160605 57 100.00 KOSDAQ 금융 N N N N N 3495 -205 5 -5.54 209664564 59298 105.76 3655 3655 3495 4810 2590 3700 3535.78 1.37 0 -9407 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1939 14.38 0.26 12 0.11 243.00 13696.00 5840 20240329 -40.15 3480 20250403 0.43 4700 -25.64 20250117 3480 0.43 20250403 5800 -39.74 20240529 3480 0.43 20250403 0.18 Y 078020 5000 2774 억 762842 N N 2552 N 00 N
3 20250407 150609 57 100.00 KOSDAQ 금융 N N N N N 3505 -195 5 -5.27 201864749 57069 101.79 3655 3655 3495 4810 2590 3700 3537.20 1.37 0 -7545 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1945 14.42 0.26 12 0.10 243.00 13696.00 5840 20240329 -39.98 3480 20250403 0.72 4700 -25.43 20250117 3480 0.72 20250403 5800 -39.57 20240529 3480 0.72 20250403 0.18 Y 078020 5000 2774 억 762842 N N 1918 N 00 N
4 20250407 140607 57 100.00 KOSDAQ 금융 N N N N N 3510 -190 5 -5.14 181713339 51314 91.52 3655 3655 3500 4810 2590 3700 3541.20 1.37 0 -4953 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1947 14.44 0.26 12 0.09 243.00 13696.00 5840 20240329 -39.90 3480 20250403 0.86 4700 -25.32 20250117 3480 0.86 20250403 5800 -39.48 20240529 3480 0.86 20250403 0.18 Y 078020 5000 2774 억 762842 N N 1918 N 00 N
5 20250407 130605 57 100.00 KOSDAQ 금융 N N N N N 3525 -175 5 -4.73 155599849 43873 78.25 3655 3655 3500 4810 2590 3700 3546.60 1.37 0 -2156 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1956 14.51 0.26 12 0.08 243.00 13696.00 5840 20240329 -39.64 3480 20250403 1.29 4700 -25.00 20250117 3480 1.29 20250403 5800 -39.22 20240529 3480 1.29 20250403 0.18 Y 078020 5000 2774 억 762842 N N 1918 N 00 N
6 20250407 120606 57 100.00 KOSDAQ 금융 N N N N N 3545 -155 5 -4.19 129404289 36445 65.00 3655 3655 3500 4810 2590 3700 3550.67 1.37 0 -811 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1967 14.59 0.26 12 0.07 243.00 13696.00 5840 20240329 -39.30 3480 20250403 1.87 4700 -24.57 20250117 3480 1.87 20250403 5800 -38.88 20240529 3480 1.87 20250403 0.18 Y 078020 5000 2774 억 762842 N N 1918 N 00 N
7 20250407 110607 57 100.00 KOSDAQ 금융 N N N N N 3555 -145 5 -3.92 106510799 30002 53.51 3655 3655 3500 4810 2590 3700 3550.12 1.37 0 -1708 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1972 14.63 0.26 12 0.05 243.00 13696.00 5840 20240329 -39.13 3480 20250403 2.16 4700 -24.36 20250117 3480 2.16 20250403 5800 -38.71 20240529 3480 2.16 20250403 0.18 Y 078020 5000 2774 억 762842 N N 1918 N 00 N
8 20250407 100606 57 100.00 KOSDAQ 금융 N N N N N 3535 -165 5 -4.46 101685589 28640 51.08 3655 3655 3500 4810 2590 3700 3550.47 1.37 0 -1354 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1961 14.55 0.26 12 0.05 243.00 13696.00 5840 20240329 -39.47 3480 20250403 1.58 4700 -24.79 20250117 3480 1.58 20250403 5800 -39.05 20240529 3480 1.58 20250403 0.18 Y 078020 5000 2774 억 762842 N N 1918 N 00 N
9 20250407 090607 57 100.00 KOSDAQ 금융 N N N N N 3600 -100 5 -2.70 11179585 3096 5.52 3655 3655 3600 4810 2590 3700 3610.98 1.37 0 -270 3863 3781 3653 3571 3443 3822 3612 2774 1110 5000 2660 5 1 55481190 1997 14.81 0.26 12 0.01 243.00 13696.00 5840 20240329 -38.36 3480 20250403 3.45 4700 -23.40 20250117 3480 3.45 20250403 5800 -37.93 20240529 3480 3.45 20250403 0.18 Y 078020 5000 2774 억 762842 N N 1918 N 00 N
10 20250404 160605 57 100.00 KOSDAQ 금융 N N N N N 3700 145 2 4.08 203212332 55564 167.72 3555 3735 3525 4620 2490 3555 3657.25 1.37 0 5427 3705 3630 3555 3480 3405 3592 3442 2774 1065 5000 2550 5 1 55481190 2053 9.39 0.27 12 0.10 394.00 13490.00 5840 20240329 -36.64 3480 20250403 6.32 4700 -21.28 20250117 3480 6.32 20250403 5800 -36.21 20240529 3480 6.32 20250403 0.18 Y 078020 5000 2774 억 757630 N N 1918 N 00 N
11 20250404 150610 57 100.00 KOSDAQ 금융 N N N N N 3685 130 2 3.66 198768957 54362 164.09 3555 3735 3525 4620 2490 3555 3656.40 1.37 0 4827 3705 3630 3555 3480 3405 3592 3442 2774 1065 5000 2550 5 1 55481190 2044 9.35 0.27 12 0.10 394.00 13490.00 5840 20240329 -36.90 3480 20250403 5.89 4700 -21.60 20250117 3480 5.89 20250403 5800 -36.47 20240529 3480 5.89 20250403 0.18 Y 078020 5000 2774 억 757630 N N 0 N 00 N
12 20250404 140612 57 100.00 KOSDAQ 금융 N N N N N 3680 125 2 3.52 177559907 48587 146.66 3555 3735 3525 4620 2490 3555 3654.47 1.37 0 1125 3705 3630 3555 3480 3405 3592 3442 2774 1065 5000 2550 5 1 55481190 2042 9.34 0.27 12 0.09 394.00 13490.00 5840 20240329 -36.99 3480 20250403 5.75 4700 -21.70 20250117 3480 5.75 20250403 5800 -36.55 20240529 3480 5.75 20250403 0.18 Y 078020 5000 2774 억 757630 N N 0 N 00 N