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
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
20250414,160620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9760,-40,5,-0.41,35455850,3636,12.70,9700,9810,9700,12740,6860,9800,9750.85,3.47,0,-298,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1772,20.12,0.69,12,0.02,485.00,14186.00,12700,20240405,-23.15,9120,20250319,7.02,10470,-6.78,20250226,9120,7.02,20250319,12660,-22.91,20240415,9120,7.02,20250319,0.55,Y,078070,500,103 억,,629706,N,N,12,N,00,N
20250414,150625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9760,-40,5,-0.41,32626240,3346,11.68,9700,9810,9700,12740,6860,9800,9750.82,3.47,0,-280,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1772,20.12,0.69,12,0.02,485.00,14186.00,12700,20240405,-23.15,9120,20250319,7.02,10470,-6.78,20250226,9120,7.02,20250319,12660,-22.91,20240415,9120,7.02,20250319,0.55,Y,078070,500,103 억,,629706,N,N,69,N,00,N
20250414,140624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9760,-40,5,-0.41,32596960,3343,11.67,9700,9810,9700,12740,6860,9800,9750.81,3.47,0,-280,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1772,20.12,0.69,12,0.02,485.00,14186.00,12700,20240405,-23.15,9120,20250319,7.02,10470,-6.78,20250226,9120,7.02,20250319,12660,-22.91,20240415,9120,7.02,20250319,0.55,Y,078070,500,103 억,,629706,N,N,69,N,00,N
20250414,130624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-70,5,-0.71,23217250,2380,8.31,9700,9810,9700,12740,6860,9800,9755.15,3.47,0,-298,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1766,20.06,0.69,12,0.01,485.00,14186.00,12700,20240405,-23.39,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12660,-23.14,20240415,9120,6.69,20250319,0.55,Y,078070,500,103 억,,629706,N,N,69,N,00,N
20250414,120625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-50,5,-0.51,21317010,2185,7.63,9700,9810,9700,12740,6860,9800,9756.07,3.47,0,-165,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1770,20.10,0.69,12,0.01,485.00,14186.00,12700,20240405,-23.23,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12660,-22.99,20240415,9120,6.91,20250319,0.55,Y,078070,500,103 억,,629706,N,N,69,N,00,N
20250414,110622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,-30,5,-0.31,18671650,1914,6.68,9700,9810,9700,12740,6860,9800,9755.30,3.47,0,48,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1773,20.14,0.69,12,0.01,485.00,14186.00,12700,20240405,-23.07,9120,20250319,7.13,10470,-6.69,20250226,9120,7.13,20250319,12660,-22.83,20240415,9120,7.13,20250319,0.55,Y,078070,500,103 억,,629706,N,N,69,N,00,N
20250414,100624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,9592850,980,3.42,9700,9810,9700,12740,6860,9800,9788.62,3.47,0,-109,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.01,485.00,14186.00,12700,20240405,-22.83,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240415,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629706,N,N,69,N,00,N
20250414,090625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,-30,5,-0.31,1442190,148,0.52,9700,9770,9700,12740,6860,9800,9744.53,3.47,0,-12,10106,9952,9696,9542,9286,10030,9620,103,2940,500,7250,10,1,18150700,1773,20.14,0.69,12,0.00,485.00,14186.00,12700,20240405,-23.07,9120,20250319,7.13,10470,-6.69,20250226,9120,7.13,20250319,12660,-22.83,20240415,9120,7.13,20250319,0.55,Y,078070,500,103 억,,629706,N,N,69,N,00,N
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
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 9760 -40 5 -0.41 35455850 3636 12.70 9700 9810 9700 12740 6860 9800 9750.85 3.47 0 -298 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1772 20.12 0.69 12 0.02 485.00 14186.00 12700 20240405 -23.15 9120 20250319 7.02 10470 -6.78 20250226 9120 7.02 20250319 12660 -22.91 20240415 9120 7.02 20250319 0.55 Y 078070 500 103 억 629706 N N 12 N 00 N
3 20250414 150625 57 100.00 KOSDAQ 금융 N N N N N 9760 -40 5 -0.41 32626240 3346 11.68 9700 9810 9700 12740 6860 9800 9750.82 3.47 0 -280 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1772 20.12 0.69 12 0.02 485.00 14186.00 12700 20240405 -23.15 9120 20250319 7.02 10470 -6.78 20250226 9120 7.02 20250319 12660 -22.91 20240415 9120 7.02 20250319 0.55 Y 078070 500 103 억 629706 N N 69 N 00 N
4 20250414 140624 57 100.00 KOSDAQ 금융 N N N N N 9760 -40 5 -0.41 32596960 3343 11.67 9700 9810 9700 12740 6860 9800 9750.81 3.47 0 -280 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1772 20.12 0.69 12 0.02 485.00 14186.00 12700 20240405 -23.15 9120 20250319 7.02 10470 -6.78 20250226 9120 7.02 20250319 12660 -22.91 20240415 9120 7.02 20250319 0.55 Y 078070 500 103 억 629706 N N 69 N 00 N
5 20250414 130624 57 100.00 KOSDAQ 금융 N N N N N 9730 -70 5 -0.71 23217250 2380 8.31 9700 9810 9700 12740 6860 9800 9755.15 3.47 0 -298 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1766 20.06 0.69 12 0.01 485.00 14186.00 12700 20240405 -23.39 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12660 -23.14 20240415 9120 6.69 20250319 0.55 Y 078070 500 103 억 629706 N N 69 N 00 N
6 20250414 120625 57 100.00 KOSDAQ 금융 N N N N N 9750 -50 5 -0.51 21317010 2185 7.63 9700 9810 9700 12740 6860 9800 9756.07 3.47 0 -165 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1770 20.10 0.69 12 0.01 485.00 14186.00 12700 20240405 -23.23 9120 20250319 6.91 10470 -6.88 20250226 9120 6.91 20250319 12660 -22.99 20240415 9120 6.91 20250319 0.55 Y 078070 500 103 억 629706 N N 69 N 00 N
7 20250414 110622 57 100.00 KOSDAQ 금융 N N N N N 9770 -30 5 -0.31 18671650 1914 6.68 9700 9810 9700 12740 6860 9800 9755.30 3.47 0 48 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1773 20.14 0.69 12 0.01 485.00 14186.00 12700 20240405 -23.07 9120 20250319 7.13 10470 -6.69 20250226 9120 7.13 20250319 12660 -22.83 20240415 9120 7.13 20250319 0.55 Y 078070 500 103 억 629706 N N 69 N 00 N
8 20250414 100624 57 100.00 KOSDAQ 금융 N N N N N 9800 0 3 0.00 9592850 980 3.42 9700 9810 9700 12740 6860 9800 9788.62 3.47 0 -109 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1779 20.21 0.69 12 0.01 485.00 14186.00 12700 20240405 -22.83 9120 20250319 7.46 10470 -6.40 20250226 9120 7.46 20250319 12660 -22.59 20240415 9120 7.46 20250319 0.55 Y 078070 500 103 억 629706 N N 69 N 00 N
9 20250414 090625 57 100.00 KOSDAQ 금융 N N N N N 9770 -30 5 -0.31 1442190 148 0.52 9700 9770 9700 12740 6860 9800 9744.53 3.47 0 -12 10106 9952 9696 9542 9286 10030 9620 103 2940 500 7250 10 1 18150700 1773 20.14 0.69 12 0.00 485.00 14186.00 12700 20240405 -23.07 9120 20250319 7.13 10470 -6.69 20250226 9120 7.13 20250319 12660 -22.83 20240415 9120 7.13 20250319 0.55 Y 078070 500 103 억 629706 N N 69 N 00 N
10 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
11 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
12 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