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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9880,-80,5,-0.80,36379890,3686,368.97,9960,9960,9800,12940,6980,9960,9868.74,3.42,0,-21,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1793,20.37,0.70,12,0.02,485.00,14186.00,12660,20240509,-21.96,9120,20250319,8.33,10470,-5.64,20250226,9120,8.33,20250319,12660,-21.96,20240509,9120,8.33,20250319,0.55,Y,078070,500,103 억,,620161,N,N,1,N,00,N
20250430,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9870,-90,5,-0.90,30037760,3044,304.70,9960,9960,9800,12940,6980,9960,9867.86,3.42,0,-17,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1791,20.35,0.70,12,0.02,485.00,14186.00,12660,20240509,-22.04,9120,20250319,8.22,10470,-5.73,20250226,9120,8.22,20250319,12660,-22.04,20240509,9120,8.22,20250319,0.55,Y,078070,500,103 억,,620161,N,N,0,N,00,N
20250430,140645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9880,-80,5,-0.80,26806580,2717,271.97,9960,9960,9800,12940,6980,9960,9866.24,3.42,0,-13,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1793,20.37,0.70,12,0.01,485.00,14186.00,12660,20240509,-21.96,9120,20250319,8.33,10470,-5.64,20250226,9120,8.33,20250319,12660,-21.96,20240509,9120,8.33,20250319,0.55,Y,078070,500,103 억,,620161,N,N,0,N,00,N
20250430,130644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9880,-80,5,-0.80,22708240,2300,230.23,9960,9960,9850,12940,6980,9960,9873.15,3.42,0,-24,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1793,20.37,0.70,12,0.01,485.00,14186.00,12660,20240509,-21.96,9120,20250319,8.33,10470,-5.64,20250226,9120,8.33,20250319,12660,-21.96,20240509,9120,8.33,20250319,0.55,Y,078070,500,103 억,,620161,N,N,0,N,00,N
20250430,120648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9870,-90,5,-0.90,18925760,1917,191.89,9960,9960,9850,12940,6980,9960,9872.59,3.42,0,303,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1791,20.35,0.70,12,0.01,485.00,14186.00,12660,20240509,-22.04,9120,20250319,8.22,10470,-5.73,20250226,9120,8.22,20250319,12660,-22.04,20240509,9120,8.22,20250319,0.55,Y,078070,500,103 억,,620161,N,N,0,N,00,N
20250430,110645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,-20,5,-0.20,5474550,553,55.36,9960,9960,9870,12940,6980,9960,9899.73,3.42,0,-24,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1804,20.49,0.70,12,0.00,485.00,14186.00,12660,20240509,-21.48,9120,20250319,8.99,10470,-5.06,20250226,9120,8.99,20250319,12660,-21.48,20240509,9120,8.99,20250319,0.55,Y,078070,500,103 억,,620161,N,N,0,N,00,N
20250430,100648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9940,-20,5,-0.20,1661150,168,16.82,9960,9960,9870,12940,6980,9960,9887.80,3.42,0,-24,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1804,20.49,0.70,12,0.00,485.00,14186.00,12660,20240509,-21.48,9120,20250319,8.99,10470,-5.06,20250226,9120,8.99,20250319,12660,-21.48,20240509,9120,8.99,20250319,0.55,Y,078070,500,103 억,,620161,N,N,0,N,00,N
20250430,090648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,0,3,0.00,39790,4,0.40,9960,9960,9910,12940,6980,9960,9947.50,3.42,0,0,10026,9992,9926,9892,9826,10010,9910,103,2980,500,7370,10,1,18150700,1808,20.54,0.70,12,0.00,485.00,14186.00,12660,20240509,-21.33,9120,20250319,9.21,10470,-4.87,20250226,9120,9.21,20250319,12660,-21.33,20240509,9120,9.21,20250319,0.55,Y,078070,500,103 억,,620161,N,N,0,N,00,N
20250429,160639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9960,10,2,0.10,9919090,999,3.90,9900,9960,9860,12930,6970,9950,9929.02,3.42,0,-149,10183,10066,9843,9726,9503,10125,9785,103,2980,500,7360,10,1,18150700,1808,20.54,0.70,12,0.01,485.00,14186.00,12660,20240509,-21.33,9120,20250319,9.21,10470,-4.87,20250226,9120,9.21,20250319,12660,-21.33,20240509,9120,9.21,20250319,0.55,Y,078070,500,103 억,,620310,N,N,0,N,00,N
20250429,150642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,-40,5,-0.40,6836190,689,2.69,9900,9940,9860,12930,6970,9950,9921.90,3.42,0,-139,10183,10066,9843,9726,9503,10125,9785,103,2980,500,7360,10,1,18150700,1799,20.43,0.70,12,0.00,485.00,14186.00,12660,20240509,-21.72,9120,20250319,8.66,10470,-5.35,20250226,9120,8.66,20250319,12660,-21.72,20240509,9120,8.66,20250319,0.55,Y,078070,500,103 억,,620310,N,N,0,N,00,N
20250429,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,-20,5,-0.20,6519510,657,2.57,9900,9940,9860,12930,6970,9950,9923.15,3.42,0,-113,10183,10066,9843,9726,9503,10125,9785,103,2980,500,7360,10,1,18150700,1802,20.47,0.70,12,0.00,485.00,14186.00,12660,20240509,-21.56,9120,20250319,8.88,10470,-5.16,20250226,9120,8.88,20250319,12660,-21.56,20240509,9120,8.88,20250319,0.55,Y,078070,500,103 억,,620310,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 20250430 160640 57 100.00 KOSDAQ 금융 N N N N N 9880 -80 5 -0.80 36379890 3686 368.97 9960 9960 9800 12940 6980 9960 9868.74 3.42 0 -21 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1793 20.37 0.70 12 0.02 485.00 14186.00 12660 20240509 -21.96 9120 20250319 8.33 10470 -5.64 20250226 9120 8.33 20250319 12660 -21.96 20240509 9120 8.33 20250319 0.55 Y 078070 500 103 억 620161 N N 1 N 00 N
3 20250430 150645 57 100.00 KOSDAQ 금융 N N N N N 9870 -90 5 -0.90 30037760 3044 304.70 9960 9960 9800 12940 6980 9960 9867.86 3.42 0 -17 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1791 20.35 0.70 12 0.02 485.00 14186.00 12660 20240509 -22.04 9120 20250319 8.22 10470 -5.73 20250226 9120 8.22 20250319 12660 -22.04 20240509 9120 8.22 20250319 0.55 Y 078070 500 103 억 620161 N N 0 N 00 N
4 20250430 140645 57 100.00 KOSDAQ 금융 N N N N N 9880 -80 5 -0.80 26806580 2717 271.97 9960 9960 9800 12940 6980 9960 9866.24 3.42 0 -13 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1793 20.37 0.70 12 0.01 485.00 14186.00 12660 20240509 -21.96 9120 20250319 8.33 10470 -5.64 20250226 9120 8.33 20250319 12660 -21.96 20240509 9120 8.33 20250319 0.55 Y 078070 500 103 억 620161 N N 0 N 00 N
5 20250430 130644 57 100.00 KOSDAQ 금융 N N N N N 9880 -80 5 -0.80 22708240 2300 230.23 9960 9960 9850 12940 6980 9960 9873.15 3.42 0 -24 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1793 20.37 0.70 12 0.01 485.00 14186.00 12660 20240509 -21.96 9120 20250319 8.33 10470 -5.64 20250226 9120 8.33 20250319 12660 -21.96 20240509 9120 8.33 20250319 0.55 Y 078070 500 103 억 620161 N N 0 N 00 N
6 20250430 120648 57 100.00 KOSDAQ 금융 N N N N N 9870 -90 5 -0.90 18925760 1917 191.89 9960 9960 9850 12940 6980 9960 9872.59 3.42 0 303 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1791 20.35 0.70 12 0.01 485.00 14186.00 12660 20240509 -22.04 9120 20250319 8.22 10470 -5.73 20250226 9120 8.22 20250319 12660 -22.04 20240509 9120 8.22 20250319 0.55 Y 078070 500 103 억 620161 N N 0 N 00 N
7 20250430 110645 57 100.00 KOSDAQ 금융 N N N N N 9940 -20 5 -0.20 5474550 553 55.36 9960 9960 9870 12940 6980 9960 9899.73 3.42 0 -24 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1804 20.49 0.70 12 0.00 485.00 14186.00 12660 20240509 -21.48 9120 20250319 8.99 10470 -5.06 20250226 9120 8.99 20250319 12660 -21.48 20240509 9120 8.99 20250319 0.55 Y 078070 500 103 억 620161 N N 0 N 00 N
8 20250430 100648 57 100.00 KOSDAQ 금융 N N N N N 9940 -20 5 -0.20 1661150 168 16.82 9960 9960 9870 12940 6980 9960 9887.80 3.42 0 -24 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1804 20.49 0.70 12 0.00 485.00 14186.00 12660 20240509 -21.48 9120 20250319 8.99 10470 -5.06 20250226 9120 8.99 20250319 12660 -21.48 20240509 9120 8.99 20250319 0.55 Y 078070 500 103 억 620161 N N 0 N 00 N
9 20250430 090648 57 100.00 KOSDAQ 금융 N N N N N 9960 0 3 0.00 39790 4 0.40 9960 9960 9910 12940 6980 9960 9947.50 3.42 0 0 10026 9992 9926 9892 9826 10010 9910 103 2980 500 7370 10 1 18150700 1808 20.54 0.70 12 0.00 485.00 14186.00 12660 20240509 -21.33 9120 20250319 9.21 10470 -4.87 20250226 9120 9.21 20250319 12660 -21.33 20240509 9120 9.21 20250319 0.55 Y 078070 500 103 억 620161 N N 0 N 00 N
10 20250429 160639 57 100.00 KOSDAQ 금융 N N N N N 9960 10 2 0.10 9919090 999 3.90 9900 9960 9860 12930 6970 9950 9929.02 3.42 0 -149 10183 10066 9843 9726 9503 10125 9785 103 2980 500 7360 10 1 18150700 1808 20.54 0.70 12 0.01 485.00 14186.00 12660 20240509 -21.33 9120 20250319 9.21 10470 -4.87 20250226 9120 9.21 20250319 12660 -21.33 20240509 9120 9.21 20250319 0.55 Y 078070 500 103 억 620310 N N 0 N 00 N
11 20250429 150642 57 100.00 KOSDAQ 금융 N N N N N 9910 -40 5 -0.40 6836190 689 2.69 9900 9940 9860 12930 6970 9950 9921.90 3.42 0 -139 10183 10066 9843 9726 9503 10125 9785 103 2980 500 7360 10 1 18150700 1799 20.43 0.70 12 0.00 485.00 14186.00 12660 20240509 -21.72 9120 20250319 8.66 10470 -5.35 20250226 9120 8.66 20250319 12660 -21.72 20240509 9120 8.66 20250319 0.55 Y 078070 500 103 억 620310 N N 0 N 00 N
12 20250429 140643 57 100.00 KOSDAQ 금융 N N N N N 9930 -20 5 -0.20 6519510 657 2.57 9900 9940 9860 12930 6970 9950 9923.15 3.42 0 -113 10183 10066 9843 9726 9503 10125 9785 103 2980 500 7360 10 1 18150700 1802 20.47 0.70 12 0.00 485.00 14186.00 12660 20240509 -21.56 9120 20250319 8.88 10470 -5.16 20250226 9120 8.88 20250319 12660 -21.56 20240509 9120 8.88 20250319 0.55 Y 078070 500 103 억 620310 N N 0 N 00 N