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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078020/price/prices-20250301.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
20250318,160642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,-45,5,-1.19,170209167,45610,175.19,3800,3800,3700,4900,2640,3770,3731.84,1.12,0,620,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2067,9.45,0.28,12,0.08,394.00,13490.00,5840,20240329,-36.22,3500,20241209,6.43,4700,-20.74,20250117,3605,3.33,20250102,5840,-36.22,20240329,3500,6.43,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250318,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,-45,5,-1.19,157582802,42221,162.17,3800,3800,3700,4900,2640,3770,3732.33,1.12,0,2911,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2067,9.45,0.28,12,0.08,394.00,13490.00,5840,20240329,-36.22,3500,20241209,6.43,4700,-20.74,20250117,3605,3.33,20250102,5840,-36.22,20240329,3500,6.43,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250318,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,-30,5,-0.80,78520087,20939,80.43,3800,3800,3715,4900,2640,3770,3749.94,1.12,0,22,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2075,9.49,0.28,12,0.04,394.00,13490.00,5840,20240329,-35.96,3500,20241209,6.86,4700,-20.43,20250117,3605,3.74,20250102,5840,-35.96,20240329,3500,6.86,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250318,130642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-25,5,-0.66,74133625,19767,75.92,3800,3800,3715,4900,2640,3770,3750.37,1.12,0,740,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2078,9.51,0.28,12,0.04,394.00,13490.00,5840,20240329,-35.87,3500,20241209,7.00,4700,-20.32,20250117,3605,3.88,20250102,5840,-35.87,20240329,3500,7.00,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250318,120643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,0,3,0.00,30577615,8133,31.24,3800,3800,3750,4900,2640,3770,3759.70,1.12,0,224,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2092,9.57,0.28,12,0.01,394.00,13490.00,5840,20240329,-35.45,3500,20241209,7.71,4700,-19.79,20250117,3605,4.58,20250102,5840,-35.45,20240329,3500,7.71,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250318,110641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,0,3,0.00,26545050,7062,27.13,3800,3800,3750,4900,2640,3770,3758.86,1.12,0,248,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2092,9.57,0.28,12,0.01,394.00,13490.00,5840,20240329,-35.45,3500,20241209,7.71,4700,-19.79,20250117,3605,4.58,20250102,5840,-35.45,20240329,3500,7.71,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250318,100644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,5,2,0.13,23489165,6251,24.01,3800,3800,3750,4900,2640,3770,3757.67,1.12,0,275,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2094,9.58,0.28,12,0.01,394.00,13490.00,5840,20240329,-35.36,3500,20241209,7.86,4700,-19.68,20250117,3605,4.72,20250102,5840,-35.36,20240329,3500,7.86,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250318,090645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3755,-15,5,-0.40,390555,103,0.40,3800,3800,3755,4900,2640,3770,3791.80,1.12,0,-62,3876,3822,3786,3732,3696,3805,3715,2774,1130,5000,2780,5,1,55481190,2083,9.53,0.28,12,0.00,394.00,13490.00,5840,20240329,-35.70,3500,20241209,7.29,4700,-20.11,20250117,3605,4.16,20250102,5840,-35.70,20240329,3500,7.29,20241209,0.19,N,078020,5000,2774 억,,621717,N,N,0,N,00,N
20250317,160641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,-40,5,-1.05,98192074,25854,159.59,3800,3840,3750,4950,2670,3810,3797.95,1.12,0,1946,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2092,9.57,0.28,12,0.05,394.00,13490.00,5840,20240329,-35.45,3500,20241209,7.71,4700,-19.79,20250117,3605,4.58,20250102,5840,-35.45,20240329,3500,7.71,20241209,0.19,N,078020,5000,2774 억,,620470,N,N,0,N,00,N
20250317,150641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,-40,5,-1.05,95423464,25119,155.06,3800,3840,3750,4950,2670,3810,3798.86,1.12,0,2518,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2092,9.57,0.28,12,0.05,394.00,13490.00,5840,20240329,-35.45,3500,20241209,7.71,4700,-19.79,20250117,3605,4.58,20250102,5840,-35.45,20240329,3500,7.71,20241209,0.19,N,078020,5000,2774 억,,620470,N,N,0,N,00,N
20250317,140642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,-20,5,-0.52,67044780,17587,108.56,3800,3840,3770,4950,2670,3810,3812.18,1.12,0,1450,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2103,9.62,0.28,12,0.03,394.00,13490.00,5840,20240329,-35.10,3500,20241209,8.29,4700,-19.36,20250117,3605,5.13,20250102,5840,-35.10,20240329,3500,8.29,20241209,0.19,N,078020,5000,2774 억,,620470,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 20250318 160642 57 100.00 KOSDAQ 금융 N N N N N 3725 -45 5 -1.19 170209167 45610 175.19 3800 3800 3700 4900 2640 3770 3731.84 1.12 0 620 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2067 9.45 0.28 12 0.08 394.00 13490.00 5840 20240329 -36.22 3500 20241209 6.43 4700 -20.74 20250117 3605 3.33 20250102 5840 -36.22 20240329 3500 6.43 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
3 20250318 150645 57 100.00 KOSDAQ 금융 N N N N N 3725 -45 5 -1.19 157582802 42221 162.17 3800 3800 3700 4900 2640 3770 3732.33 1.12 0 2911 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2067 9.45 0.28 12 0.08 394.00 13490.00 5840 20240329 -36.22 3500 20241209 6.43 4700 -20.74 20250117 3605 3.33 20250102 5840 -36.22 20240329 3500 6.43 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
4 20250318 140643 57 100.00 KOSDAQ 금융 N N N N N 3740 -30 5 -0.80 78520087 20939 80.43 3800 3800 3715 4900 2640 3770 3749.94 1.12 0 22 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2075 9.49 0.28 12 0.04 394.00 13490.00 5840 20240329 -35.96 3500 20241209 6.86 4700 -20.43 20250117 3605 3.74 20250102 5840 -35.96 20240329 3500 6.86 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
5 20250318 130642 57 100.00 KOSDAQ 금융 N N N N N 3745 -25 5 -0.66 74133625 19767 75.92 3800 3800 3715 4900 2640 3770 3750.37 1.12 0 740 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2078 9.51 0.28 12 0.04 394.00 13490.00 5840 20240329 -35.87 3500 20241209 7.00 4700 -20.32 20250117 3605 3.88 20250102 5840 -35.87 20240329 3500 7.00 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
6 20250318 120643 57 100.00 KOSDAQ 금융 N N N N N 3770 0 3 0.00 30577615 8133 31.24 3800 3800 3750 4900 2640 3770 3759.70 1.12 0 224 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2092 9.57 0.28 12 0.01 394.00 13490.00 5840 20240329 -35.45 3500 20241209 7.71 4700 -19.79 20250117 3605 4.58 20250102 5840 -35.45 20240329 3500 7.71 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
7 20250318 110641 57 100.00 KOSDAQ 금융 N N N N N 3770 0 3 0.00 26545050 7062 27.13 3800 3800 3750 4900 2640 3770 3758.86 1.12 0 248 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2092 9.57 0.28 12 0.01 394.00 13490.00 5840 20240329 -35.45 3500 20241209 7.71 4700 -19.79 20250117 3605 4.58 20250102 5840 -35.45 20240329 3500 7.71 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
8 20250318 100644 57 100.00 KOSDAQ 금융 N N N N N 3775 5 2 0.13 23489165 6251 24.01 3800 3800 3750 4900 2640 3770 3757.67 1.12 0 275 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2094 9.58 0.28 12 0.01 394.00 13490.00 5840 20240329 -35.36 3500 20241209 7.86 4700 -19.68 20250117 3605 4.72 20250102 5840 -35.36 20240329 3500 7.86 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
9 20250318 090645 57 100.00 KOSDAQ 금융 N N N N N 3755 -15 5 -0.40 390555 103 0.40 3800 3800 3755 4900 2640 3770 3791.80 1.12 0 -62 3876 3822 3786 3732 3696 3805 3715 2774 1130 5000 2780 5 1 55481190 2083 9.53 0.28 12 0.00 394.00 13490.00 5840 20240329 -35.70 3500 20241209 7.29 4700 -20.11 20250117 3605 4.16 20250102 5840 -35.70 20240329 3500 7.29 20241209 0.19 N 078020 5000 2774 억 621717 N N 0 N 00 N
10 20250317 160641 57 100.00 KOSDAQ 금융 N N N N N 3770 -40 5 -1.05 98192074 25854 159.59 3800 3840 3750 4950 2670 3810 3797.95 1.12 0 1946 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2092 9.57 0.28 12 0.05 394.00 13490.00 5840 20240329 -35.45 3500 20241209 7.71 4700 -19.79 20250117 3605 4.58 20250102 5840 -35.45 20240329 3500 7.71 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N
11 20250317 150641 57 100.00 KOSDAQ 금융 N N N N N 3770 -40 5 -1.05 95423464 25119 155.06 3800 3840 3750 4950 2670 3810 3798.86 1.12 0 2518 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2092 9.57 0.28 12 0.05 394.00 13490.00 5840 20240329 -35.45 3500 20241209 7.71 4700 -19.79 20250117 3605 4.58 20250102 5840 -35.45 20240329 3500 7.71 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N
12 20250317 140642 57 100.00 KOSDAQ 금융 N N N N N 3790 -20 5 -0.52 67044780 17587 108.56 3800 3840 3770 4950 2670 3810 3812.18 1.12 0 1450 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2103 9.62 0.28 12 0.03 394.00 13490.00 5840 20240329 -35.10 3500 20241209 8.29 4700 -19.36 20250117 3605 5.13 20250102 5840 -35.10 20240329 3500 8.29 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N