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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,60,2,1.67,49960407,13745,138.75,3555,3700,3555,4665,2515,3590,3634.80,1.49,0,996,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,2025,15.02,0.27,12,0.02,243.00,13696.00,5800,20240529,-37.07,3370,20250409,8.31,4700,-22.34,20250117,3370,8.31,20250409,5800,-37.07,20240529,3370,8.31,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,1935,N,00,N
20250414,150625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,60,2,1.67,43733717,12039,121.53,3555,3700,3555,4665,2515,3590,3632.67,1.49,0,1431,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,2025,15.02,0.27,12,0.02,243.00,13696.00,5800,20240529,-37.07,3370,20250409,8.31,4700,-22.34,20250117,3370,8.31,20250409,5800,-37.07,20240529,3370,8.31,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,806,N,00,N
20250414,140624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,60,2,1.67,38317922,10555,106.55,3555,3700,3555,4665,2515,3590,3630.31,1.49,0,521,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,2025,15.02,0.27,12,0.02,243.00,13696.00,5800,20240529,-37.07,3370,20250409,8.31,4700,-22.34,20250117,3370,8.31,20250409,5800,-37.07,20240529,3370,8.31,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,806,N,00,N
20250414,130623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3640,50,2,1.39,36845660,10151,102.47,3555,3700,3555,4665,2515,3590,3629.76,1.49,0,566,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,2020,14.98,0.27,12,0.02,243.00,13696.00,5800,20240529,-37.24,3370,20250409,8.01,4700,-22.55,20250117,3370,8.01,20250409,5800,-37.24,20240529,3370,8.01,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,806,N,00,N
20250414,120625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3640,50,2,1.39,32098135,8845,89.29,3555,3700,3555,4665,2515,3590,3628.96,1.49,0,378,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,2020,14.98,0.27,12,0.02,243.00,13696.00,5800,20240529,-37.24,3370,20250409,8.01,4700,-22.55,20250117,3370,8.01,20250409,5800,-37.24,20240529,3370,8.01,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,806,N,00,N
20250414,110622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,65,2,1.81,29245530,8062,81.39,3555,3700,3555,4665,2515,3590,3627.58,1.49,0,596,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,2028,15.04,0.27,12,0.01,243.00,13696.00,5800,20240529,-36.98,3370,20250409,8.46,4700,-22.23,20250117,3370,8.46,20250409,5800,-36.98,20240529,3370,8.46,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,806,N,00,N
20250414,100624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3655,65,2,1.81,18029885,5000,50.47,3555,3655,3555,4665,2515,3590,3605.98,1.49,0,1216,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,2028,15.04,0.27,12,0.01,243.00,13696.00,5800,20240529,-36.98,3370,20250409,8.46,4700,-22.23,20250117,3370,8.46,20250409,5800,-36.98,20240529,3370,8.46,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,806,N,00,N
20250414,090625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,5,2,0.14,6766160,1896,19.14,3555,3600,3555,4665,2515,3590,3568.65,1.49,0,126,3766,3677,3536,3447,3306,3722,3492,2774,1075,5000,2580,5,1,55481190,1995,14.79,0.26,12,0.00,243.00,13696.00,5800,20240529,-38.02,3370,20250409,6.68,4700,-23.51,20250117,3370,6.68,20250409,5800,-38.02,20240529,3370,6.68,20250409,0.20,Y,078020,5000,2774 억,,827906,N,N,806,N,00,N
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
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 20250414 160620 57 100.00 KOSDAQ 금융 N N N N N 3650 60 2 1.67 49960407 13745 138.75 3555 3700 3555 4665 2515 3590 3634.80 1.49 0 996 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 2025 15.02 0.27 12 0.02 243.00 13696.00 5800 20240529 -37.07 3370 20250409 8.31 4700 -22.34 20250117 3370 8.31 20250409 5800 -37.07 20240529 3370 8.31 20250409 0.20 Y 078020 5000 2774 억 827906 N N 1935 N 00 N
3 20250414 150625 57 100.00 KOSDAQ 금융 N N N N N 3650 60 2 1.67 43733717 12039 121.53 3555 3700 3555 4665 2515 3590 3632.67 1.49 0 1431 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 2025 15.02 0.27 12 0.02 243.00 13696.00 5800 20240529 -37.07 3370 20250409 8.31 4700 -22.34 20250117 3370 8.31 20250409 5800 -37.07 20240529 3370 8.31 20250409 0.20 Y 078020 5000 2774 억 827906 N N 806 N 00 N
4 20250414 140624 57 100.00 KOSDAQ 금융 N N N N N 3650 60 2 1.67 38317922 10555 106.55 3555 3700 3555 4665 2515 3590 3630.31 1.49 0 521 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 2025 15.02 0.27 12 0.02 243.00 13696.00 5800 20240529 -37.07 3370 20250409 8.31 4700 -22.34 20250117 3370 8.31 20250409 5800 -37.07 20240529 3370 8.31 20250409 0.20 Y 078020 5000 2774 억 827906 N N 806 N 00 N
5 20250414 130623 57 100.00 KOSDAQ 금융 N N N N N 3640 50 2 1.39 36845660 10151 102.47 3555 3700 3555 4665 2515 3590 3629.76 1.49 0 566 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 2020 14.98 0.27 12 0.02 243.00 13696.00 5800 20240529 -37.24 3370 20250409 8.01 4700 -22.55 20250117 3370 8.01 20250409 5800 -37.24 20240529 3370 8.01 20250409 0.20 Y 078020 5000 2774 억 827906 N N 806 N 00 N
6 20250414 120625 57 100.00 KOSDAQ 금융 N N N N N 3640 50 2 1.39 32098135 8845 89.29 3555 3700 3555 4665 2515 3590 3628.96 1.49 0 378 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 2020 14.98 0.27 12 0.02 243.00 13696.00 5800 20240529 -37.24 3370 20250409 8.01 4700 -22.55 20250117 3370 8.01 20250409 5800 -37.24 20240529 3370 8.01 20250409 0.20 Y 078020 5000 2774 억 827906 N N 806 N 00 N
7 20250414 110622 57 100.00 KOSDAQ 금융 N N N N N 3655 65 2 1.81 29245530 8062 81.39 3555 3700 3555 4665 2515 3590 3627.58 1.49 0 596 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 2028 15.04 0.27 12 0.01 243.00 13696.00 5800 20240529 -36.98 3370 20250409 8.46 4700 -22.23 20250117 3370 8.46 20250409 5800 -36.98 20240529 3370 8.46 20250409 0.20 Y 078020 5000 2774 억 827906 N N 806 N 00 N
8 20250414 100624 57 100.00 KOSDAQ 금융 N N N N N 3655 65 2 1.81 18029885 5000 50.47 3555 3655 3555 4665 2515 3590 3605.98 1.49 0 1216 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 2028 15.04 0.27 12 0.01 243.00 13696.00 5800 20240529 -36.98 3370 20250409 8.46 4700 -22.23 20250117 3370 8.46 20250409 5800 -36.98 20240529 3370 8.46 20250409 0.20 Y 078020 5000 2774 억 827906 N N 806 N 00 N
9 20250414 090625 57 100.00 KOSDAQ 금융 N N N N N 3595 5 2 0.14 6766160 1896 19.14 3555 3600 3555 4665 2515 3590 3568.65 1.49 0 126 3766 3677 3536 3447 3306 3722 3492 2774 1075 5000 2580 5 1 55481190 1995 14.79 0.26 12 0.00 243.00 13696.00 5800 20240529 -38.02 3370 20250409 6.68 4700 -23.51 20250117 3370 6.68 20250409 5800 -38.02 20240529 3370 6.68 20250409 0.20 Y 078020 5000 2774 억 827906 N N 806 N 00 N
10 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
11 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
12 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