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
078070/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,9660,-120,5,-1.23,66147135,6938,318.26,9460,9770,9390,12710,6850,9780,9533.68,3.41,0,-57,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1753,19.92,0.68,12,0.04,485.00,14186.00,12770,20240328,-24.35,9120,20250319,5.92,10470,-7.74,20250226,9120,5.92,20250319,12700,-23.94,20240408,9120,5.92,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250407,150610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-110,5,-1.12,54849375,5766,264.50,9460,9770,9390,12710,6850,9780,9512.09,3.41,0,-25,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1755,19.94,0.68,12,0.03,485.00,14186.00,12770,20240328,-24.28,9120,20250319,6.03,10470,-7.64,20250226,9120,6.03,20250319,12700,-23.86,20240408,9120,6.03,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250407,140607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9490,-290,5,-2.97,24759705,2610,119.72,9460,9770,9390,12710,6850,9780,9485.35,3.41,0,17,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1723,19.57,0.67,12,0.01,485.00,14186.00,12770,20240328,-25.69,9120,20250319,4.06,10470,-9.36,20250226,9120,4.06,20250319,12700,-25.28,20240408,9120,4.06,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250407,130606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9490,-290,5,-2.97,12105095,1273,58.39,9460,9770,9450,12710,6850,9780,9506.96,3.41,0,95,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1723,19.57,0.67,12,0.01,485.00,14186.00,12770,20240328,-25.69,9120,20250319,4.06,10470,-9.36,20250226,9120,4.06,20250319,12700,-25.28,20240408,9120,4.06,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250407,120606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9480,-300,5,-3.07,10850685,1141,52.34,9460,9770,9450,12710,6850,9780,9507.41,3.41,0,98,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1721,19.55,0.67,12,0.01,485.00,14186.00,12770,20240328,-25.76,9120,20250319,3.95,10470,-9.46,20250226,9120,3.95,20250319,12700,-25.35,20240408,9120,3.95,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250407,110607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9515,-265,5,-2.71,4651325,487,22.34,9460,9770,9460,12710,6850,9780,9546.17,3.41,0,107,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1727,19.62,0.67,12,0.00,485.00,14186.00,12770,20240328,-25.49,9120,20250319,4.33,10470,-9.12,20250226,9120,4.33,20250319,12700,-25.08,20240408,9120,4.33,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250407,100607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9520,-260,5,-2.66,4508500,472,21.65,9460,9770,9460,12710,6850,9780,9546.97,3.41,0,107,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1728,19.63,0.67,12,0.00,485.00,14186.00,12770,20240328,-25.45,9120,20250319,4.39,10470,-9.07,20250226,9120,4.39,20250319,12700,-25.04,20240408,9120,4.39,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250407,090608,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-30,5,-0.31,1292010,136,6.24,9460,9770,9460,12710,6850,9780,9477.86,3.41,0,102,10053,9916,9733,9596,9413,9825,9505,103,2930,500,7230,10,1,18150700,1770,20.10,0.69,12,0.00,485.00,14186.00,12770,20240328,-23.65,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12700,-23.23,20240408,9120,6.91,20250319,0.57,Y,078070,500,103 억,,619210,N,N,1,N,00,N
20250404,160605,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,30,2,0.31,21001710,2179,26.60,9870,9870,9550,12670,6830,9750,9638.23,3.41,0,-470,9976,9862,9686,9572,9396,9775,9485,103,2920,500,7210,10,1,18150700,1775,20.16,0.69,12,0.01,485.00,14186.00,12770,20240328,-23.41,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12700,-22.99,20240405,9120,7.24,20250319,0.57,Y,078070,500,103 억,,619680,N,N,0,N,00,N
20250404,150610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-20,5,-0.21,17780560,1849,22.57,9870,9870,9550,12670,6830,9750,9616.31,3.41,0,-469,9976,9862,9686,9572,9396,9775,9485,103,2920,500,7210,10,1,18150700,1766,20.06,0.69,12,0.01,485.00,14186.00,12770,20240328,-23.81,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12700,-23.39,20240405,9120,6.69,20250319,0.57,Y,078070,500,103 억,,619680,N,N,0,N,00,N
20250404,140612,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9570,-180,5,-1.85,15667320,1629,19.89,9870,9870,9550,12670,6830,9750,9617.75,3.41,0,-471,9976,9862,9686,9572,9396,9775,9485,103,2920,500,7210,10,1,18150700,1737,19.73,0.67,12,0.01,485.00,14186.00,12770,20240328,-25.06,9120,20250319,4.93,10470,-8.60,20250226,9120,4.93,20250319,12700,-24.65,20240405,9120,4.93,20250319,0.57,Y,078070,500,103 억,,619680,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 9660 -120 5 -1.23 66147135 6938 318.26 9460 9770 9390 12710 6850 9780 9533.68 3.41 0 -57 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1753 19.92 0.68 12 0.04 485.00 14186.00 12770 20240328 -24.35 9120 20250319 5.92 10470 -7.74 20250226 9120 5.92 20250319 12700 -23.94 20240408 9120 5.92 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
3 20250407 150610 57 100.00 KOSDAQ 금융 N N N N N 9670 -110 5 -1.12 54849375 5766 264.50 9460 9770 9390 12710 6850 9780 9512.09 3.41 0 -25 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1755 19.94 0.68 12 0.03 485.00 14186.00 12770 20240328 -24.28 9120 20250319 6.03 10470 -7.64 20250226 9120 6.03 20250319 12700 -23.86 20240408 9120 6.03 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
4 20250407 140607 57 100.00 KOSDAQ 금융 N N N N N 9490 -290 5 -2.97 24759705 2610 119.72 9460 9770 9390 12710 6850 9780 9485.35 3.41 0 17 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1723 19.57 0.67 12 0.01 485.00 14186.00 12770 20240328 -25.69 9120 20250319 4.06 10470 -9.36 20250226 9120 4.06 20250319 12700 -25.28 20240408 9120 4.06 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
5 20250407 130606 57 100.00 KOSDAQ 금융 N N N N N 9490 -290 5 -2.97 12105095 1273 58.39 9460 9770 9450 12710 6850 9780 9506.96 3.41 0 95 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1723 19.57 0.67 12 0.01 485.00 14186.00 12770 20240328 -25.69 9120 20250319 4.06 10470 -9.36 20250226 9120 4.06 20250319 12700 -25.28 20240408 9120 4.06 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
6 20250407 120606 57 100.00 KOSDAQ 금융 N N N N N 9480 -300 5 -3.07 10850685 1141 52.34 9460 9770 9450 12710 6850 9780 9507.41 3.41 0 98 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1721 19.55 0.67 12 0.01 485.00 14186.00 12770 20240328 -25.76 9120 20250319 3.95 10470 -9.46 20250226 9120 3.95 20250319 12700 -25.35 20240408 9120 3.95 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
7 20250407 110607 57 100.00 KOSDAQ 금융 N N N N N 9515 -265 5 -2.71 4651325 487 22.34 9460 9770 9460 12710 6850 9780 9546.17 3.41 0 107 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1727 19.62 0.67 12 0.00 485.00 14186.00 12770 20240328 -25.49 9120 20250319 4.33 10470 -9.12 20250226 9120 4.33 20250319 12700 -25.08 20240408 9120 4.33 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
8 20250407 100607 57 100.00 KOSDAQ 금융 N N N N N 9520 -260 5 -2.66 4508500 472 21.65 9460 9770 9460 12710 6850 9780 9546.97 3.41 0 107 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1728 19.63 0.67 12 0.00 485.00 14186.00 12770 20240328 -25.45 9120 20250319 4.39 10470 -9.07 20250226 9120 4.39 20250319 12700 -25.04 20240408 9120 4.39 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
9 20250407 090608 57 100.00 KOSDAQ 금융 N N N N N 9750 -30 5 -0.31 1292010 136 6.24 9460 9770 9460 12710 6850 9780 9477.86 3.41 0 102 10053 9916 9733 9596 9413 9825 9505 103 2930 500 7230 10 1 18150700 1770 20.10 0.69 12 0.00 485.00 14186.00 12770 20240328 -23.65 9120 20250319 6.91 10470 -6.88 20250226 9120 6.91 20250319 12700 -23.23 20240408 9120 6.91 20250319 0.57 Y 078070 500 103 억 619210 N N 1 N 00 N
10 20250404 160605 57 100.00 KOSDAQ 금융 N N N N N 9780 30 2 0.31 21001710 2179 26.60 9870 9870 9550 12670 6830 9750 9638.23 3.41 0 -470 9976 9862 9686 9572 9396 9775 9485 103 2920 500 7210 10 1 18150700 1775 20.16 0.69 12 0.01 485.00 14186.00 12770 20240328 -23.41 9120 20250319 7.24 10470 -6.59 20250226 9120 7.24 20250319 12700 -22.99 20240405 9120 7.24 20250319 0.57 Y 078070 500 103 억 619680 N N 0 N 00 N
11 20250404 150610 57 100.00 KOSDAQ 금융 N N N N N 9730 -20 5 -0.21 17780560 1849 22.57 9870 9870 9550 12670 6830 9750 9616.31 3.41 0 -469 9976 9862 9686 9572 9396 9775 9485 103 2920 500 7210 10 1 18150700 1766 20.06 0.69 12 0.01 485.00 14186.00 12770 20240328 -23.81 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12700 -23.39 20240405 9120 6.69 20250319 0.57 Y 078070 500 103 억 619680 N N 0 N 00 N
12 20250404 140612 57 100.00 KOSDAQ 금융 N N N N N 9570 -180 5 -1.85 15667320 1629 19.89 9870 9870 9550 12670 6830 9750 9617.75 3.41 0 -471 9976 9862 9686 9572 9396 9775 9485 103 2920 500 7210 10 1 18150700 1737 19.73 0.67 12 0.01 485.00 14186.00 12770 20240328 -25.06 9120 20250319 4.93 10470 -8.60 20250226 9120 4.93 20250319 12700 -24.65 20240405 9120 4.93 20250319 0.57 Y 078070 500 103 억 619680 N N 0 N 00 N