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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3830,85,2,2.27,77689905,20435,97.83,3785,3830,3755,4865,2625,3745,3801.81,1.54,0,5415,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2125,15.76,0.28,12,0.04,243.00,13696.00,5800,20240529,-33.97,3370,20250409,13.65,4700,-18.51,20250117,3370,13.65,20250409,5800,-33.97,20240529,3370,13.65,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250422,150635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3815,70,2,1.87,70999045,18684,89.44,3785,3830,3755,4865,2625,3745,3799.99,1.54,0,5292,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2117,15.70,0.28,12,0.03,243.00,13696.00,5800,20240529,-34.22,3370,20250409,13.20,4700,-18.83,20250117,3370,13.20,20250409,5800,-34.22,20240529,3370,13.20,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250422,140634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3815,70,2,1.87,53793510,14180,67.88,3785,3820,3755,4865,2625,3745,3793.62,1.54,0,4149,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2117,15.70,0.28,12,0.03,243.00,13696.00,5800,20240529,-34.22,3370,20250409,13.20,4700,-18.83,20250117,3370,13.20,20250409,5800,-34.22,20240529,3370,13.20,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250422,130632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3815,70,2,1.87,48734565,12854,61.53,3785,3820,3755,4865,2625,3745,3791.39,1.54,0,3064,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2117,15.70,0.28,12,0.02,243.00,13696.00,5800,20240529,-34.22,3370,20250409,13.20,4700,-18.83,20250117,3370,13.20,20250409,5800,-34.22,20240529,3370,13.20,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250422,120634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,75,2,2.00,32698610,8636,41.34,3785,3820,3755,4865,2625,3745,3786.31,1.54,0,1562,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2119,15.72,0.28,12,0.02,243.00,13696.00,5800,20240529,-34.14,3370,20250409,13.35,4700,-18.72,20250117,3370,13.35,20250409,5800,-34.14,20240529,3370,13.35,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250422,110634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3795,50,2,1.34,25584440,6768,32.40,3785,3805,3755,4865,2625,3745,3780.21,1.54,0,898,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2106,15.62,0.28,12,0.01,243.00,13696.00,5800,20240529,-34.57,3370,20250409,12.61,4700,-19.26,20250117,3370,12.61,20250409,5800,-34.57,20240529,3370,12.61,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250422,100633,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,35,2,0.93,8496685,2252,10.78,3785,3785,3755,4865,2625,3745,3772.95,1.54,0,72,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2097,15.56,0.28,12,0.00,243.00,13696.00,5800,20240529,-34.83,3370,20250409,12.17,4700,-19.57,20250117,3370,12.17,20250409,5800,-34.83,20240529,3370,12.17,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250422,090635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,35,2,0.93,75685,20,0.10,3785,3785,3780,4865,2625,3745,3784.25,1.54,0,-3,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2097,15.56,0.28,12,0.00,243.00,13696.00,5800,20240529,-34.83,3370,20250409,12.17,4700,-19.57,20250117,3370,12.17,20250409,5800,-34.83,20240529,3370,12.17,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N
20250421,160620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,15,2,0.40,78550427,20888,147.41,3800,3800,3735,4845,2615,3730,3760.55,1.54,0,2721,3790,3760,3710,3680,3630,3775,3695,2774,1115,5000,2680,5,1,55481190,2078,15.41,0.27,12,0.04,243.00,13696.00,5800,20240529,-35.43,3370,20250409,11.13,4700,-20.32,20250117,3370,11.13,20250409,5800,-35.43,20240529,3370,11.13,20250409,0.19,Y,078020,5000,2774 억,,853514,N,N,34,N,00,N
20250421,150632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3765,35,2,0.94,76413592,20318,143.39,3800,3800,3735,4845,2615,3730,3760.88,1.54,0,2602,3790,3760,3710,3680,3630,3775,3695,2774,1115,5000,2680,5,1,55481190,2089,15.49,0.27,12,0.04,243.00,13696.00,5800,20240529,-35.09,3370,20250409,11.72,4700,-19.89,20250117,3370,11.72,20250409,5800,-35.09,20240529,3370,11.72,20250409,0.19,Y,078020,5000,2774 억,,853514,N,N,19,N,00,N
20250421,140632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,15,2,0.40,67665012,17987,126.94,3800,3800,3735,4845,2615,3730,3761.88,1.54,0,1555,3790,3760,3710,3680,3630,3775,3695,2774,1115,5000,2680,5,1,55481190,2078,15.41,0.27,12,0.03,243.00,13696.00,5800,20240529,-35.43,3370,20250409,11.13,4700,-20.32,20250117,3370,11.13,20250409,5800,-35.43,20240529,3370,11.13,20250409,0.19,Y,078020,5000,2774 억,,853514,N,N,19,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 20250422 160624 57 100.00 KOSDAQ 금융 N N N N N 3830 85 2 2.27 77689905 20435 97.83 3785 3830 3755 4865 2625 3745 3801.81 1.54 0 5415 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2125 15.76 0.28 12 0.04 243.00 13696.00 5800 20240529 -33.97 3370 20250409 13.65 4700 -18.51 20250117 3370 13.65 20250409 5800 -33.97 20240529 3370 13.65 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
3 20250422 150635 57 100.00 KOSDAQ 금융 N N N N N 3815 70 2 1.87 70999045 18684 89.44 3785 3830 3755 4865 2625 3745 3799.99 1.54 0 5292 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2117 15.70 0.28 12 0.03 243.00 13696.00 5800 20240529 -34.22 3370 20250409 13.20 4700 -18.83 20250117 3370 13.20 20250409 5800 -34.22 20240529 3370 13.20 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
4 20250422 140634 57 100.00 KOSDAQ 금융 N N N N N 3815 70 2 1.87 53793510 14180 67.88 3785 3820 3755 4865 2625 3745 3793.62 1.54 0 4149 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2117 15.70 0.28 12 0.03 243.00 13696.00 5800 20240529 -34.22 3370 20250409 13.20 4700 -18.83 20250117 3370 13.20 20250409 5800 -34.22 20240529 3370 13.20 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
5 20250422 130632 57 100.00 KOSDAQ 금융 N N N N N 3815 70 2 1.87 48734565 12854 61.53 3785 3820 3755 4865 2625 3745 3791.39 1.54 0 3064 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2117 15.70 0.28 12 0.02 243.00 13696.00 5800 20240529 -34.22 3370 20250409 13.20 4700 -18.83 20250117 3370 13.20 20250409 5800 -34.22 20240529 3370 13.20 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
6 20250422 120634 57 100.00 KOSDAQ 금융 N N N N N 3820 75 2 2.00 32698610 8636 41.34 3785 3820 3755 4865 2625 3745 3786.31 1.54 0 1562 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2119 15.72 0.28 12 0.02 243.00 13696.00 5800 20240529 -34.14 3370 20250409 13.35 4700 -18.72 20250117 3370 13.35 20250409 5800 -34.14 20240529 3370 13.35 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
7 20250422 110634 57 100.00 KOSDAQ 금융 N N N N N 3795 50 2 1.34 25584440 6768 32.40 3785 3805 3755 4865 2625 3745 3780.21 1.54 0 898 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2106 15.62 0.28 12 0.01 243.00 13696.00 5800 20240529 -34.57 3370 20250409 12.61 4700 -19.26 20250117 3370 12.61 20250409 5800 -34.57 20240529 3370 12.61 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
8 20250422 100633 57 100.00 KOSDAQ 금융 N N N N N 3780 35 2 0.93 8496685 2252 10.78 3785 3785 3755 4865 2625 3745 3772.95 1.54 0 72 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2097 15.56 0.28 12 0.00 243.00 13696.00 5800 20240529 -34.83 3370 20250409 12.17 4700 -19.57 20250117 3370 12.17 20250409 5800 -34.83 20240529 3370 12.17 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
9 20250422 090635 57 100.00 KOSDAQ 금융 N N N N N 3780 35 2 0.93 75685 20 0.10 3785 3785 3780 4865 2625 3745 3784.25 1.54 0 -3 3825 3785 3760 3720 3695 3772 3707 2774 1120 5000 2690 5 1 55481190 2097 15.56 0.28 12 0.00 243.00 13696.00 5800 20240529 -34.83 3370 20250409 12.17 4700 -19.57 20250117 3370 12.17 20250409 5800 -34.83 20240529 3370 12.17 20250409 0.18 Y 078020 5000 2774 억 852141 N N 34 N 00 N
10 20250421 160620 57 100.00 KOSDAQ 금융 N N N N N 3745 15 2 0.40 78550427 20888 147.41 3800 3800 3735 4845 2615 3730 3760.55 1.54 0 2721 3790 3760 3710 3680 3630 3775 3695 2774 1115 5000 2680 5 1 55481190 2078 15.41 0.27 12 0.04 243.00 13696.00 5800 20240529 -35.43 3370 20250409 11.13 4700 -20.32 20250117 3370 11.13 20250409 5800 -35.43 20240529 3370 11.13 20250409 0.19 Y 078020 5000 2774 억 853514 N N 34 N 00 N
11 20250421 150632 57 100.00 KOSDAQ 금융 N N N N N 3765 35 2 0.94 76413592 20318 143.39 3800 3800 3735 4845 2615 3730 3760.88 1.54 0 2602 3790 3760 3710 3680 3630 3775 3695 2774 1115 5000 2680 5 1 55481190 2089 15.49 0.27 12 0.04 243.00 13696.00 5800 20240529 -35.09 3370 20250409 11.72 4700 -19.89 20250117 3370 11.72 20250409 5800 -35.09 20240529 3370 11.72 20250409 0.19 Y 078020 5000 2774 억 853514 N N 19 N 00 N
12 20250421 140632 57 100.00 KOSDAQ 금융 N N N N N 3745 15 2 0.40 67665012 17987 126.94 3800 3800 3735 4845 2615 3730 3761.88 1.54 0 1555 3790 3760 3710 3680 3630 3775 3695 2774 1115 5000 2680 5 1 55481190 2078 15.41 0.27 12 0.03 243.00 13696.00 5800 20240529 -35.43 3370 20250409 11.13 4700 -20.32 20250117 3370 11.13 20250409 5800 -35.43 20240529 3370 11.13 20250409 0.19 Y 078020 5000 2774 억 853514 N N 19 N 00 N