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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3590,35,2,0.98,35227630,9906,56.11,3530,3625,3395,4620,2490,3555,3556.19,1.49,0,3825,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,1992,14.77,0.26,12,0.02,243.00,13696.00,5800,20240529,-38.10,3370,20250409,6.53,4700,-23.62,20250117,3370,6.53,20250409,5800,-38.10,20240529,3370,6.53,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,806,N,00,N
20250411,150622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3625,70,2,1.97,33638885,9465,53.61,3530,3625,3395,4620,2490,3555,3554.03,1.49,0,3867,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,2011,14.92,0.26,12,0.02,243.00,13696.00,5800,20240529,-37.50,3370,20250409,7.57,4700,-22.87,20250117,3370,7.57,20250409,5800,-37.50,20240529,3370,7.57,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,0,N,00,N
20250411,140621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3610,55,2,1.55,31441975,8857,50.16,3530,3610,3395,4620,2490,3555,3549.96,1.49,0,3572,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,2003,14.86,0.26,12,0.02,243.00,13696.00,5800,20240529,-37.76,3370,20250409,7.12,4700,-23.19,20250117,3370,7.12,20250409,5800,-37.76,20240529,3370,7.12,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,0,N,00,N
20250411,130623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3600,45,2,1.27,28038665,7912,44.81,3530,3605,3395,4620,2490,3555,3543.82,1.49,0,2911,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,1997,14.81,0.26,12,0.01,243.00,13696.00,5800,20240529,-37.93,3370,20250409,6.82,4700,-23.40,20250117,3370,6.82,20250409,5800,-37.93,20240529,3370,6.82,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,0,N,00,N
20250411,120623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3575,20,2,0.56,20836610,5905,33.44,3530,3580,3395,4620,2490,3555,3528.64,1.49,0,2978,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,1983,14.71,0.26,12,0.01,243.00,13696.00,5800,20240529,-38.36,3370,20250409,6.08,4700,-23.94,20250117,3370,6.08,20250409,5800,-38.36,20240529,3370,6.08,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,0,N,00,N
20250411,110622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3570,15,2,0.42,20030155,5679,32.16,3530,3580,3395,4620,2490,3555,3527.06,1.49,0,2846,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,1981,14.69,0.26,12,0.01,243.00,13696.00,5800,20240529,-38.45,3370,20250409,5.93,4700,-24.04,20250117,3370,5.93,20250409,5800,-38.45,20240529,3370,5.93,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,0,N,00,N
20250411,100623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3565,10,2,0.28,18454255,5237,29.66,3530,3580,3395,4620,2490,3555,3523.82,1.49,0,2918,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,1978,14.67,0.26,12,0.01,243.00,13696.00,5800,20240529,-38.53,3370,20250409,5.79,4700,-24.15,20250117,3370,5.79,20250409,5800,-38.53,20240529,3370,5.79,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,0,N,00,N
20250411,090627,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3540,-15,5,-0.42,9283530,2661,15.07,3530,3540,3395,4620,2490,3555,3488.74,1.49,0,1564,3631,3592,3526,3487,3421,3612,3507,2774,1065,5000,2550,5,1,55481190,1964,14.57,0.26,12,0.00,243.00,13696.00,5800,20240529,-38.97,3370,20250409,5.04,4700,-24.68,20250117,3370,5.04,20250409,5800,-38.97,20240529,3370,5.04,20250409,0.19,Y,078020,5000,2774 억,,824086,N,N,0,N,00,N
20250410,160619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3555,180,2,5.33,61564132,17506,25.16,3460,3565,3460,4385,2365,3375,3516.74,1.48,0,4311,3591,3482,3426,3317,3261,3455,3290,2774,1010,5000,2430,5,1,55481190,1972,14.63,0.26,12,0.03,243.00,13696.00,5840,20240329,-39.13,3370,20250409,5.49,4700,-24.36,20250117,3370,5.49,20250409,5800,-38.71,20240529,3370,5.49,20250409,0.19,Y,078020,5000,2774 억,,820194,N,N,2912,N,00,N
20250410,150622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3565,190,2,5.63,60632107,17244,24.78,3460,3565,3460,4385,2365,3375,3516.13,1.48,0,4189,3591,3482,3426,3317,3261,3455,3290,2774,1010,5000,2430,5,1,55481190,1978,14.67,0.26,12,0.03,243.00,13696.00,5840,20240329,-38.96,3370,20250409,5.79,4700,-24.15,20250117,3370,5.79,20250409,5800,-38.53,20240529,3370,5.79,20250409,0.19,Y,078020,5000,2774 억,,820194,N,N,2912,N,00,N
20250410,140620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3555,180,2,5.33,56168167,15990,22.98,3460,3560,3460,4385,2365,3375,3512.71,1.48,0,4004,3591,3482,3426,3317,3261,3455,3290,2774,1010,5000,2430,5,1,55481190,1972,14.63,0.26,12,0.03,243.00,13696.00,5840,20240329,-39.13,3370,20250409,5.49,4700,-24.36,20250117,3370,5.49,20250409,5800,-38.71,20240529,3370,5.49,20250409,0.19,Y,078020,5000,2774 억,,820194,N,N,2912,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 20250411 160617 57 100.00 KOSDAQ 금융 N N N N N 3590 35 2 0.98 35227630 9906 56.11 3530 3625 3395 4620 2490 3555 3556.19 1.49 0 3825 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 1992 14.77 0.26 12 0.02 243.00 13696.00 5800 20240529 -38.10 3370 20250409 6.53 4700 -23.62 20250117 3370 6.53 20250409 5800 -38.10 20240529 3370 6.53 20250409 0.19 Y 078020 5000 2774 억 824086 N N 806 N 00 N
3 20250411 150622 57 100.00 KOSDAQ 금융 N N N N N 3625 70 2 1.97 33638885 9465 53.61 3530 3625 3395 4620 2490 3555 3554.03 1.49 0 3867 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 2011 14.92 0.26 12 0.02 243.00 13696.00 5800 20240529 -37.50 3370 20250409 7.57 4700 -22.87 20250117 3370 7.57 20250409 5800 -37.50 20240529 3370 7.57 20250409 0.19 Y 078020 5000 2774 억 824086 N N 0 N 00 N
4 20250411 140621 57 100.00 KOSDAQ 금융 N N N N N 3610 55 2 1.55 31441975 8857 50.16 3530 3610 3395 4620 2490 3555 3549.96 1.49 0 3572 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 2003 14.86 0.26 12 0.02 243.00 13696.00 5800 20240529 -37.76 3370 20250409 7.12 4700 -23.19 20250117 3370 7.12 20250409 5800 -37.76 20240529 3370 7.12 20250409 0.19 Y 078020 5000 2774 억 824086 N N 0 N 00 N
5 20250411 130623 57 100.00 KOSDAQ 금융 N N N N N 3600 45 2 1.27 28038665 7912 44.81 3530 3605 3395 4620 2490 3555 3543.82 1.49 0 2911 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 1997 14.81 0.26 12 0.01 243.00 13696.00 5800 20240529 -37.93 3370 20250409 6.82 4700 -23.40 20250117 3370 6.82 20250409 5800 -37.93 20240529 3370 6.82 20250409 0.19 Y 078020 5000 2774 억 824086 N N 0 N 00 N
6 20250411 120623 57 100.00 KOSDAQ 금융 N N N N N 3575 20 2 0.56 20836610 5905 33.44 3530 3580 3395 4620 2490 3555 3528.64 1.49 0 2978 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 1983 14.71 0.26 12 0.01 243.00 13696.00 5800 20240529 -38.36 3370 20250409 6.08 4700 -23.94 20250117 3370 6.08 20250409 5800 -38.36 20240529 3370 6.08 20250409 0.19 Y 078020 5000 2774 억 824086 N N 0 N 00 N
7 20250411 110622 57 100.00 KOSDAQ 금융 N N N N N 3570 15 2 0.42 20030155 5679 32.16 3530 3580 3395 4620 2490 3555 3527.06 1.49 0 2846 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 1981 14.69 0.26 12 0.01 243.00 13696.00 5800 20240529 -38.45 3370 20250409 5.93 4700 -24.04 20250117 3370 5.93 20250409 5800 -38.45 20240529 3370 5.93 20250409 0.19 Y 078020 5000 2774 억 824086 N N 0 N 00 N
8 20250411 100623 57 100.00 KOSDAQ 금융 N N N N N 3565 10 2 0.28 18454255 5237 29.66 3530 3580 3395 4620 2490 3555 3523.82 1.49 0 2918 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 1978 14.67 0.26 12 0.01 243.00 13696.00 5800 20240529 -38.53 3370 20250409 5.79 4700 -24.15 20250117 3370 5.79 20250409 5800 -38.53 20240529 3370 5.79 20250409 0.19 Y 078020 5000 2774 억 824086 N N 0 N 00 N
9 20250411 090627 57 100.00 KOSDAQ 금융 N N N N N 3540 -15 5 -0.42 9283530 2661 15.07 3530 3540 3395 4620 2490 3555 3488.74 1.49 0 1564 3631 3592 3526 3487 3421 3612 3507 2774 1065 5000 2550 5 1 55481190 1964 14.57 0.26 12 0.00 243.00 13696.00 5800 20240529 -38.97 3370 20250409 5.04 4700 -24.68 20250117 3370 5.04 20250409 5800 -38.97 20240529 3370 5.04 20250409 0.19 Y 078020 5000 2774 억 824086 N N 0 N 00 N
10 20250410 160619 57 100.00 KOSDAQ 금융 N N N N N 3555 180 2 5.33 61564132 17506 25.16 3460 3565 3460 4385 2365 3375 3516.74 1.48 0 4311 3591 3482 3426 3317 3261 3455 3290 2774 1010 5000 2430 5 1 55481190 1972 14.63 0.26 12 0.03 243.00 13696.00 5840 20240329 -39.13 3370 20250409 5.49 4700 -24.36 20250117 3370 5.49 20250409 5800 -38.71 20240529 3370 5.49 20250409 0.19 Y 078020 5000 2774 억 820194 N N 2912 N 00 N
11 20250410 150622 57 100.00 KOSDAQ 금융 N N N N N 3565 190 2 5.63 60632107 17244 24.78 3460 3565 3460 4385 2365 3375 3516.13 1.48 0 4189 3591 3482 3426 3317 3261 3455 3290 2774 1010 5000 2430 5 1 55481190 1978 14.67 0.26 12 0.03 243.00 13696.00 5840 20240329 -38.96 3370 20250409 5.79 4700 -24.15 20250117 3370 5.79 20250409 5800 -38.53 20240529 3370 5.79 20250409 0.19 Y 078020 5000 2774 억 820194 N N 2912 N 00 N
12 20250410 140620 57 100.00 KOSDAQ 금융 N N N N N 3555 180 2 5.33 56168167 15990 22.98 3460 3560 3460 4385 2365 3375 3512.71 1.48 0 4004 3591 3482 3426 3317 3261 3455 3290 2774 1010 5000 2430 5 1 55481190 1972 14.63 0.26 12 0.03 243.00 13696.00 5840 20240329 -39.13 3370 20250409 5.49 4700 -24.36 20250117 3370 5.49 20250409 5800 -38.71 20240529 3370 5.49 20250409 0.19 Y 078020 5000 2774 억 820194 N N 2912 N 00 N