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
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
20250422,160624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,8321280,851,89.86,9830,9830,9750,12740,6860,9800,9778.24,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.71,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250422,150636,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,10,2,0.10,8193940,838,88.49,9830,9830,9750,12740,6860,9800,9777.97,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1781,20.23,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.63,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12660,-22.51,20240509,9120,7.57,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250422,140635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,-20,5,-0.20,7067200,723,76.35,9830,9830,9750,12740,6860,9800,9774.83,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1775,20.16,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.87,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12660,-22.75,20240509,9120,7.24,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250422,130633,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-50,5,-0.51,6861820,702,74.13,9830,9830,9750,12740,6860,9800,9774.67,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1770,20.10,0.69,12,0.00,485.00,14186.00,12680,20240411,-23.11,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12660,-22.99,20240509,9120,6.91,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250422,120634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,-30,5,-0.31,6247260,639,67.48,9830,9830,9750,12740,6860,9800,9776.62,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1773,20.14,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.95,9120,20250319,7.13,10470,-6.69,20250226,9120,7.13,20250319,12660,-22.83,20240509,9120,7.13,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250422,110634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,-20,5,-0.20,5231180,535,56.49,9830,9830,9750,12740,6860,9800,9777.91,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1775,20.16,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.87,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12660,-22.75,20240509,9120,7.24,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250422,100634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,-10,5,-0.10,4176810,427,45.09,9830,9830,9750,12740,6860,9800,9781.76,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1777,20.19,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.79,9120,20250319,7.35,10470,-6.49,20250226,9120,7.35,20250319,12660,-22.67,20240509,9120,7.35,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250422,090636,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,-20,5,-0.20,117430,12,1.27,9830,9830,9780,12740,6860,9800,9785.83,3.47,0,-11,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1775,20.16,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.87,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12660,-22.75,20240509,9120,7.24,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N
20250421,160621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,9285680,947,14.13,9840,9840,9790,12740,6860,9800,9805.43,3.47,0,-46,9920,9860,9780,9720,9640,9890,9750,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.01,485.00,14186.00,12680,20240411,-22.71,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629486,N,N,0,N,00,N
20250421,150632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,10,2,0.10,6294640,642,9.58,9840,9840,9790,12740,6860,9800,9804.74,3.47,0,-46,9920,9860,9780,9720,9640,9890,9750,103,2940,500,7250,10,1,18150700,1781,20.23,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.63,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12660,-22.51,20240509,9120,7.57,20250319,0.55,Y,078070,500,103 억,,629486,N,N,0,N,00,N
20250421,140632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,2272520,232,3.46,9840,9840,9790,12740,6860,9800,9795.34,3.47,0,-23,9920,9860,9780,9720,9640,9890,9750,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.71,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629486,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 20250422 160624 57 100.00 KOSDAQ 금융 N N N N N 9800 0 3 0.00 8321280 851 89.86 9830 9830 9750 12740 6860 9800 9778.24 3.47 0 -218 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1779 20.21 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.71 9120 20250319 7.46 10470 -6.40 20250226 9120 7.46 20250319 12660 -22.59 20240509 9120 7.46 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
3 20250422 150636 57 100.00 KOSDAQ 금융 N N N N N 9810 10 2 0.10 8193940 838 88.49 9830 9830 9750 12740 6860 9800 9777.97 3.47 0 -218 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1781 20.23 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.63 9120 20250319 7.57 10470 -6.30 20250226 9120 7.57 20250319 12660 -22.51 20240509 9120 7.57 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
4 20250422 140635 57 100.00 KOSDAQ 금융 N N N N N 9780 -20 5 -0.20 7067200 723 76.35 9830 9830 9750 12740 6860 9800 9774.83 3.47 0 -218 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1775 20.16 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.87 9120 20250319 7.24 10470 -6.59 20250226 9120 7.24 20250319 12660 -22.75 20240509 9120 7.24 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
5 20250422 130633 57 100.00 KOSDAQ 금융 N N N N N 9750 -50 5 -0.51 6861820 702 74.13 9830 9830 9750 12740 6860 9800 9774.67 3.47 0 -218 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1770 20.10 0.69 12 0.00 485.00 14186.00 12680 20240411 -23.11 9120 20250319 6.91 10470 -6.88 20250226 9120 6.91 20250319 12660 -22.99 20240509 9120 6.91 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
6 20250422 120634 57 100.00 KOSDAQ 금융 N N N N N 9770 -30 5 -0.31 6247260 639 67.48 9830 9830 9750 12740 6860 9800 9776.62 3.47 0 -218 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1773 20.14 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.95 9120 20250319 7.13 10470 -6.69 20250226 9120 7.13 20250319 12660 -22.83 20240509 9120 7.13 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
7 20250422 110634 57 100.00 KOSDAQ 금융 N N N N N 9780 -20 5 -0.20 5231180 535 56.49 9830 9830 9750 12740 6860 9800 9777.91 3.47 0 -218 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1775 20.16 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.87 9120 20250319 7.24 10470 -6.59 20250226 9120 7.24 20250319 12660 -22.75 20240509 9120 7.24 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
8 20250422 100634 57 100.00 KOSDAQ 금융 N N N N N 9790 -10 5 -0.10 4176810 427 45.09 9830 9830 9750 12740 6860 9800 9781.76 3.47 0 -218 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1777 20.19 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.79 9120 20250319 7.35 10470 -6.49 20250226 9120 7.35 20250319 12660 -22.67 20240509 9120 7.35 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
9 20250422 090636 57 100.00 KOSDAQ 금융 N N N N N 9780 -20 5 -0.20 117430 12 1.27 9830 9830 9780 12740 6860 9800 9785.83 3.47 0 -11 9860 9830 9810 9780 9760 9820 9770 103 2940 500 7250 10 1 18150700 1775 20.16 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.87 9120 20250319 7.24 10470 -6.59 20250226 9120 7.24 20250319 12660 -22.75 20240509 9120 7.24 20250319 0.55 Y 078070 500 103 억 629440 N N 0 N 00 N
10 20250421 160621 57 100.00 KOSDAQ 금융 N N N N N 9800 0 3 0.00 9285680 947 14.13 9840 9840 9790 12740 6860 9800 9805.43 3.47 0 -46 9920 9860 9780 9720 9640 9890 9750 103 2940 500 7250 10 1 18150700 1779 20.21 0.69 12 0.01 485.00 14186.00 12680 20240411 -22.71 9120 20250319 7.46 10470 -6.40 20250226 9120 7.46 20250319 12660 -22.59 20240509 9120 7.46 20250319 0.55 Y 078070 500 103 억 629486 N N 0 N 00 N
11 20250421 150632 57 100.00 KOSDAQ 금융 N N N N N 9810 10 2 0.10 6294640 642 9.58 9840 9840 9790 12740 6860 9800 9804.74 3.47 0 -46 9920 9860 9780 9720 9640 9890 9750 103 2940 500 7250 10 1 18150700 1781 20.23 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.63 9120 20250319 7.57 10470 -6.30 20250226 9120 7.57 20250319 12660 -22.51 20240509 9120 7.57 20250319 0.55 Y 078070 500 103 억 629486 N N 0 N 00 N
12 20250421 140632 57 100.00 KOSDAQ 금융 N N N N N 9800 0 3 0.00 2272520 232 3.46 9840 9840 9790 12740 6860 9800 9795.34 3.47 0 -23 9920 9860 9780 9720 9640 9890 9750 103 2940 500 7250 10 1 18150700 1779 20.21 0.69 12 0.00 485.00 14186.00 12680 20240411 -22.71 9120 20250319 7.46 10470 -6.40 20250226 9120 7.46 20250319 12660 -22.59 20240509 9120 7.46 20250319 0.55 Y 078070 500 103 억 629486 N N 0 N 00 N