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
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
20250411,160617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,30,2,0.31,277270250,28637,323.47,9770,9850,9440,12700,6840,9770,9679.46,3.46,0,998,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1779,20.21,0.69,12,0.16,485.00,14186.00,12700,20240401,-22.83,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12680,-22.71,20240411,9120,7.46,20250319,0.56,Y,078070,500,103 억,,628792,N,N,69,N,00,N
20250411,150623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-80,5,-0.82,244728650,25301,285.79,9770,9850,9440,12700,6840,9770,9672.69,3.46,0,1408,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1759,19.98,0.68,12,0.14,485.00,14186.00,12700,20240401,-23.70,9120,20250319,6.25,10470,-7.45,20250226,9120,6.25,20250319,12680,-23.58,20240411,9120,6.25,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250411,140621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9660,-110,5,-1.13,157559500,16246,183.51,9770,9800,9620,12700,6840,9770,9698.36,3.46,0,669,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1753,19.92,0.68,12,0.09,485.00,14186.00,12700,20240401,-23.94,9120,20250319,5.92,10470,-7.74,20250226,9120,5.92,20250319,12680,-23.82,20240411,9120,5.92,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250411,130623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-40,5,-0.41,8619330,887,10.02,9770,9770,9690,12700,6840,9770,9717.40,3.46,0,69,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1766,20.06,0.69,12,0.00,485.00,14186.00,12700,20240401,-23.39,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12680,-23.26,20240411,9120,6.69,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250411,120624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9720,-50,5,-0.51,5671960,583,6.59,9770,9770,9690,12700,6840,9770,9728.92,3.46,0,5,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1764,20.04,0.69,12,0.00,485.00,14186.00,12700,20240401,-23.46,9120,20250319,6.58,10470,-7.16,20250226,9120,6.58,20250319,12680,-23.34,20240411,9120,6.58,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250411,110623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-20,5,-0.20,467480,48,0.54,9770,9770,9700,12700,6840,9770,9739.17,3.46,0,-12,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1770,20.10,0.69,12,0.00,485.00,14186.00,12700,20240401,-23.23,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12680,-23.11,20240411,9120,6.91,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250411,100623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-40,5,-0.41,175250,18,0.20,9770,9770,9700,12700,6840,9770,9736.11,3.46,0,-8,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1766,20.06,0.69,12,0.00,485.00,14186.00,12700,20240401,-23.39,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12680,-23.26,20240411,9120,6.69,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250411,090627,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,0,3,0.00,29310,3,0.03,9770,9770,9770,12700,6840,9770,9770.00,3.46,0,-3,9976,9872,9776,9672,9576,9825,9625,103,2930,500,7220,10,1,18150700,1773,20.14,0.69,12,0.00,485.00,14186.00,12700,20240401,-23.07,9120,20250319,7.13,10470,-6.69,20250226,9120,7.13,20250319,12680,-22.95,20240411,9120,7.13,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250410,160620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,60,2,0.62,86139540,8851,97.36,9880,9880,9680,12620,6800,9710,9732.18,3.46,0,0,10063,9886,9603,9426,9143,9975,9515,103,2910,500,7180,10,1,18150700,1773,20.14,0.69,12,0.05,485.00,14186.00,12700,20240401,-23.07,9120,20250319,7.13,10470,-6.69,20250226,9120,7.13,20250319,12680,-22.95,20240411,9120,7.13,20250319,0.56,Y,078070,500,103 억,,628792,N,N,219,N,00,N
20250410,150622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9710,0,3,0.00,78868560,8105,89.15,9880,9880,9680,12620,6800,9710,9730.85,3.46,0,153,10063,9886,9603,9426,9143,9975,9515,103,2910,500,7180,10,1,18150700,1762,20.02,0.68,12,0.04,485.00,14186.00,12700,20240401,-23.54,9120,20250319,6.47,10470,-7.26,20250226,9120,6.47,20250319,12680,-23.42,20240411,9120,6.47,20250319,0.56,Y,078070,500,103 억,,628792,N,N,50,N,00,N
20250410,140620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,20,2,0.21,8930840,915,10.06,9880,9880,9710,12620,6800,9710,9760.48,3.46,0,-36,10063,9886,9603,9426,9143,9975,9515,103,2910,500,7180,10,1,18150700,1766,20.06,0.69,12,0.01,485.00,14186.00,12700,20240401,-23.39,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12680,-23.26,20240411,9120,6.69,20250319,0.56,Y,078070,500,103 억,,628792,N,N,50,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 9800 30 2 0.31 277270250 28637 323.47 9770 9850 9440 12700 6840 9770 9679.46 3.46 0 998 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1779 20.21 0.69 12 0.16 485.00 14186.00 12700 20240401 -22.83 9120 20250319 7.46 10470 -6.40 20250226 9120 7.46 20250319 12680 -22.71 20240411 9120 7.46 20250319 0.56 Y 078070 500 103 억 628792 N N 69 N 00 N
3 20250411 150623 57 100.00 KOSDAQ 금융 N N N N N 9690 -80 5 -0.82 244728650 25301 285.79 9770 9850 9440 12700 6840 9770 9672.69 3.46 0 1408 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1759 19.98 0.68 12 0.14 485.00 14186.00 12700 20240401 -23.70 9120 20250319 6.25 10470 -7.45 20250226 9120 6.25 20250319 12680 -23.58 20240411 9120 6.25 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
4 20250411 140621 57 100.00 KOSDAQ 금융 N N N N N 9660 -110 5 -1.13 157559500 16246 183.51 9770 9800 9620 12700 6840 9770 9698.36 3.46 0 669 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1753 19.92 0.68 12 0.09 485.00 14186.00 12700 20240401 -23.94 9120 20250319 5.92 10470 -7.74 20250226 9120 5.92 20250319 12680 -23.82 20240411 9120 5.92 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
5 20250411 130623 57 100.00 KOSDAQ 금융 N N N N N 9730 -40 5 -0.41 8619330 887 10.02 9770 9770 9690 12700 6840 9770 9717.40 3.46 0 69 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1766 20.06 0.69 12 0.00 485.00 14186.00 12700 20240401 -23.39 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12680 -23.26 20240411 9120 6.69 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
6 20250411 120624 57 100.00 KOSDAQ 금융 N N N N N 9720 -50 5 -0.51 5671960 583 6.59 9770 9770 9690 12700 6840 9770 9728.92 3.46 0 5 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1764 20.04 0.69 12 0.00 485.00 14186.00 12700 20240401 -23.46 9120 20250319 6.58 10470 -7.16 20250226 9120 6.58 20250319 12680 -23.34 20240411 9120 6.58 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
7 20250411 110623 57 100.00 KOSDAQ 금융 N N N N N 9750 -20 5 -0.20 467480 48 0.54 9770 9770 9700 12700 6840 9770 9739.17 3.46 0 -12 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1770 20.10 0.69 12 0.00 485.00 14186.00 12700 20240401 -23.23 9120 20250319 6.91 10470 -6.88 20250226 9120 6.91 20250319 12680 -23.11 20240411 9120 6.91 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
8 20250411 100623 57 100.00 KOSDAQ 금융 N N N N N 9730 -40 5 -0.41 175250 18 0.20 9770 9770 9700 12700 6840 9770 9736.11 3.46 0 -8 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1766 20.06 0.69 12 0.00 485.00 14186.00 12700 20240401 -23.39 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12680 -23.26 20240411 9120 6.69 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
9 20250411 090627 57 100.00 KOSDAQ 금융 N N N N N 9770 0 3 0.00 29310 3 0.03 9770 9770 9770 12700 6840 9770 9770.00 3.46 0 -3 9976 9872 9776 9672 9576 9825 9625 103 2930 500 7220 10 1 18150700 1773 20.14 0.69 12 0.00 485.00 14186.00 12700 20240401 -23.07 9120 20250319 7.13 10470 -6.69 20250226 9120 7.13 20250319 12680 -22.95 20240411 9120 7.13 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
10 20250410 160620 57 100.00 KOSDAQ 금융 N N N N N 9770 60 2 0.62 86139540 8851 97.36 9880 9880 9680 12620 6800 9710 9732.18 3.46 0 0 10063 9886 9603 9426 9143 9975 9515 103 2910 500 7180 10 1 18150700 1773 20.14 0.69 12 0.05 485.00 14186.00 12700 20240401 -23.07 9120 20250319 7.13 10470 -6.69 20250226 9120 7.13 20250319 12680 -22.95 20240411 9120 7.13 20250319 0.56 Y 078070 500 103 억 628792 N N 219 N 00 N
11 20250410 150622 57 100.00 KOSDAQ 금융 N N N N N 9710 0 3 0.00 78868560 8105 89.15 9880 9880 9680 12620 6800 9710 9730.85 3.46 0 153 10063 9886 9603 9426 9143 9975 9515 103 2910 500 7180 10 1 18150700 1762 20.02 0.68 12 0.04 485.00 14186.00 12700 20240401 -23.54 9120 20250319 6.47 10470 -7.26 20250226 9120 6.47 20250319 12680 -23.42 20240411 9120 6.47 20250319 0.56 Y 078070 500 103 억 628792 N N 50 N 00 N
12 20250410 140620 57 100.00 KOSDAQ 금융 N N N N N 9730 20 2 0.21 8930840 915 10.06 9880 9880 9710 12620 6800 9710 9760.48 3.46 0 -36 10063 9886 9603 9426 9143 9975 9515 103 2910 500 7180 10 1 18150700 1766 20.06 0.69 12 0.01 485.00 14186.00 12700 20240401 -23.39 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12680 -23.26 20240411 9120 6.69 20250319 0.56 Y 078070 500 103 억 628792 N N 50 N 00 N