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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3785,-25,5,-0.66,65061490,17063,105.33,3800,3840,3770,4950,2670,3810,3813.02,1.12,0,1609,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2100,9.61,0.28,12,0.03,394.00,13490.00,5840,20240329,-35.19,3500,20241209,8.14,4700,-19.47,20250117,3605,4.99,20250102,5840,-35.19,20240329,3500,8.14,20241209,0.19,N,078020,5000,2774 억,,620470,N,N,0,N,00,N
20250317,120640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,10,2,0.26,43333040,11340,70.00,3800,3840,3800,4950,2670,3810,3821.26,1.12,0,1433,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2119,9.70,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.59,3500,20241209,9.14,4700,-18.72,20250117,3605,5.96,20250102,5840,-34.59,20240329,3500,9.14,20241209,0.19,N,078020,5000,2774 억,,620470,N,N,0,N,00,N
20250317,110642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3840,30,2,0.79,35851650,9385,57.93,3800,3840,3800,4950,2670,3810,3820.10,1.12,0,1113,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2130,9.75,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.25,3500,20241209,9.71,4700,-18.30,20250117,3605,6.52,20250102,5840,-34.25,20240329,3500,9.71,20241209,0.19,N,078020,5000,2774 억,,620470,N,N,0,N,00,N
20250317,100641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3825,15,2,0.39,30173765,7903,48.78,3800,3840,3800,4950,2670,3810,3818.01,1.12,0,995,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2122,9.71,0.28,12,0.01,394.00,13490.00,5840,20240329,-34.50,3500,20241209,9.29,4700,-18.62,20250117,3605,6.10,20250102,5840,-34.50,20240329,3500,9.29,20241209,0.19,N,078020,5000,2774 억,,620470,N,N,0,N,00,N
20250317,090642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,0,3,0.00,3312470,870,5.37,3800,3830,3800,4950,2670,3810,3807.44,1.12,0,-458,3843,3826,3803,3786,3763,3815,3775,2774,1140,5000,2810,5,1,55481190,2114,9.67,0.28,12,0.00,394.00,13490.00,5840,20240329,-34.76,3500,20241209,8.86,4700,-18.94,20250117,3605,5.69,20250102,5840,-34.76,20240329,3500,8.86,20241209,0.19,N,078020,5000,2774 억,,620470,N,N,0,N,00,N
20250314,160639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,20,2,0.53,51329050,13510,38.59,3820,3820,3780,4925,2655,3790,3799.34,1.12,0,-742,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2114,9.67,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.76,3500,20241209,8.86,4700,-18.94,20250117,3605,5.69,20250102,5840,-34.76,20240329,3500,8.86,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N
20250314,150643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,15,2,0.40,46224725,12170,34.77,3820,3820,3780,4925,2655,3790,3798.25,1.12,0,-1304,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2111,9.66,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.85,3500,20241209,8.71,4700,-19.04,20250117,3605,5.55,20250102,5840,-34.85,20240329,3500,8.71,20241209,0.17,N,078020,5000,2774 억,,621209,N,N,0,N,00,N
20250314,140639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,15,2,0.40,34700320,9137,26.10,3820,3820,3780,4925,2655,3790,3797.78,1.12,0,-1351,3883,3836,3808,3761,3733,3822,3747,2774,1135,5000,2800,5,1,55481190,2111,9.66,0.28,12,0.02,394.00,13490.00,5840,20240329,-34.85,3500,20241209,8.71,4700,-19.04,20250117,3605,5.55,20250102,5840,-34.85,20240329,3500,8.71,20241209,0.17,N,078020,5000,2774 억,,621209,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 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
3 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
4 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
5 20250317 130641 57 100.00 KOSDAQ 금융 N N N N N 3785 -25 5 -0.66 65061490 17063 105.33 3800 3840 3770 4950 2670 3810 3813.02 1.12 0 1609 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2100 9.61 0.28 12 0.03 394.00 13490.00 5840 20240329 -35.19 3500 20241209 8.14 4700 -19.47 20250117 3605 4.99 20250102 5840 -35.19 20240329 3500 8.14 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N
6 20250317 120640 57 100.00 KOSDAQ 금융 N N N N N 3820 10 2 0.26 43333040 11340 70.00 3800 3840 3800 4950 2670 3810 3821.26 1.12 0 1433 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2119 9.70 0.28 12 0.02 394.00 13490.00 5840 20240329 -34.59 3500 20241209 9.14 4700 -18.72 20250117 3605 5.96 20250102 5840 -34.59 20240329 3500 9.14 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N
7 20250317 110642 57 100.00 KOSDAQ 금융 N N N N N 3840 30 2 0.79 35851650 9385 57.93 3800 3840 3800 4950 2670 3810 3820.10 1.12 0 1113 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2130 9.75 0.28 12 0.02 394.00 13490.00 5840 20240329 -34.25 3500 20241209 9.71 4700 -18.30 20250117 3605 6.52 20250102 5840 -34.25 20240329 3500 9.71 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N
8 20250317 100641 57 100.00 KOSDAQ 금융 N N N N N 3825 15 2 0.39 30173765 7903 48.78 3800 3840 3800 4950 2670 3810 3818.01 1.12 0 995 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2122 9.71 0.28 12 0.01 394.00 13490.00 5840 20240329 -34.50 3500 20241209 9.29 4700 -18.62 20250117 3605 6.10 20250102 5840 -34.50 20240329 3500 9.29 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N
9 20250317 090642 57 100.00 KOSDAQ 금융 N N N N N 3810 0 3 0.00 3312470 870 5.37 3800 3830 3800 4950 2670 3810 3807.44 1.12 0 -458 3843 3826 3803 3786 3763 3815 3775 2774 1140 5000 2810 5 1 55481190 2114 9.67 0.28 12 0.00 394.00 13490.00 5840 20240329 -34.76 3500 20241209 8.86 4700 -18.94 20250117 3605 5.69 20250102 5840 -34.76 20240329 3500 8.86 20241209 0.19 N 078020 5000 2774 억 620470 N N 0 N 00 N
10 20250314 160639 57 100.00 KOSDAQ 금융 N N N N N 3810 20 2 0.53 51329050 13510 38.59 3820 3820 3780 4925 2655 3790 3799.34 1.12 0 -742 3883 3836 3808 3761 3733 3822 3747 2774 1135 5000 2800 5 1 55481190 2114 9.67 0.28 12 0.02 394.00 13490.00 5840 20240329 -34.76 3500 20241209 8.86 4700 -18.94 20250117 3605 5.69 20250102 5840 -34.76 20240329 3500 8.86 20241209 0.17 N 078020 5000 2774 억 621209 N N 0 N 00 N
11 20250314 150643 57 100.00 KOSDAQ 금융 N N N N N 3805 15 2 0.40 46224725 12170 34.77 3820 3820 3780 4925 2655 3790 3798.25 1.12 0 -1304 3883 3836 3808 3761 3733 3822 3747 2774 1135 5000 2800 5 1 55481190 2111 9.66 0.28 12 0.02 394.00 13490.00 5840 20240329 -34.85 3500 20241209 8.71 4700 -19.04 20250117 3605 5.55 20250102 5840 -34.85 20240329 3500 8.71 20241209 0.17 N 078020 5000 2774 억 621209 N N 0 N 00 N
12 20250314 140639 57 100.00 KOSDAQ 금융 N N N N N 3805 15 2 0.40 34700320 9137 26.10 3820 3820 3780 4925 2655 3790 3797.78 1.12 0 -1351 3883 3836 3808 3761 3733 3822 3747 2774 1135 5000 2800 5 1 55481190 2111 9.66 0.28 12 0.02 394.00 13490.00 5840 20240329 -34.85 3500 20241209 8.71 4700 -19.04 20250117 3605 5.55 20250102 5840 -34.85 20240329 3500 8.71 20241209 0.17 N 078020 5000 2774 억 621209 N N 0 N 00 N