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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,15,2,0.37,51705582,12835,158.97,4020,4050,4010,5210,2810,4010,4028.48,1.07,0,228,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2233,10.22,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.08,3500,20241209,15.00,4700,-14.36,20250117,3605,11.65,20250102,5840,-31.08,20240329,3500,15.00,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250306,150620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,15,2,0.37,48849812,12125,150.17,4020,4050,4010,5210,2810,4010,4028.85,1.07,0,173,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2233,10.22,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.08,3500,20241209,15.00,4700,-14.36,20250117,3605,11.65,20250102,5840,-31.08,20240329,3500,15.00,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250306,140619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4030,20,2,0.50,46827190,11623,143.96,4020,4050,4010,5210,2810,4010,4028.84,1.07,0,160,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2236,10.23,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.99,3500,20241209,15.14,4700,-14.26,20250117,3605,11.79,20250102,5840,-30.99,20240329,3500,15.14,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250306,130621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4020,10,2,0.25,43527880,10803,133.80,4020,4050,4010,5210,2810,4010,4029.24,1.07,0,11,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2230,10.20,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.16,3500,20241209,14.86,4700,-14.47,20250117,3605,11.51,20250102,5840,-31.16,20240329,3500,14.86,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250306,120620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4030,20,2,0.50,41409970,10276,127.27,4020,4050,4010,5210,2810,4010,4029.78,1.07,0,-43,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2236,10.23,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.99,3500,20241209,15.14,4700,-14.26,20250117,3605,11.79,20250102,5840,-30.99,20240329,3500,15.14,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250306,110618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4035,25,2,0.62,27937135,6936,85.91,4020,4050,4010,5210,2810,4010,4027.85,1.07,0,68,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2239,10.24,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.91,3500,20241209,15.29,4700,-14.15,20250117,3605,11.93,20250102,5840,-30.91,20240329,3500,15.29,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250306,100619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4015,5,2,0.12,23279510,5779,71.58,4020,4050,4010,5210,2810,4010,4028.29,1.07,0,11,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2228,10.19,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.25,3500,20241209,14.71,4700,-14.57,20250117,3605,11.37,20250102,5840,-31.25,20240329,3500,14.71,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250306,090623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4015,5,2,0.12,2038135,507,6.28,4020,4020,4015,5210,2810,4010,4019.99,1.07,0,1,4040,4025,4005,3990,3970,4015,3980,2774,1200,5000,2960,5,1,55481190,2228,10.19,0.30,12,0.00,394.00,13490.00,5840,20240329,-31.25,3500,20241209,14.71,4700,-14.57,20250117,3605,11.37,20250102,5840,-31.25,20240329,3500,14.71,20241209,0.18,N,078020,5000,2774 억,,591270,N,N,0,N,00,N
20250305,160614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,5,2,0.12,32301250,8073,96.18,4020,4020,3985,5200,2805,4005,4001.15,1.07,0,-653,4055,4030,4005,3980,3955,4042,3992,2774,1195,5000,2960,5,1,55481190,2225,10.18,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.34,3500,20241209,14.57,4700,-14.68,20250117,3605,11.23,20250102,5840,-31.34,20240329,3500,14.57,20241209,0.18,N,078020,5000,2774 억,,591927,N,N,0,N,00,N
20250305,150616,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,5,2,0.12,23912090,5978,71.22,4020,4020,3985,5200,2805,4005,4000.02,1.07,0,-344,4055,4030,4005,3980,3955,4042,3992,2774,1195,5000,2960,5,1,55481190,2225,10.18,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.34,3500,20241209,14.57,4700,-14.68,20250117,3605,11.23,20250102,5840,-31.34,20240329,3500,14.57,20241209,0.18,N,078020,5000,2774 억,,591927,N,N,0,N,00,N
20250305,140614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,5,2,0.12,19824230,4958,59.07,4020,4020,3985,5200,2805,4005,3998.43,1.07,0,-416,4055,4030,4005,3980,3955,4042,3992,2774,1195,5000,2960,5,1,55481190,2225,10.18,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.34,3500,20241209,14.57,4700,-14.68,20250117,3605,11.23,20250102,5840,-31.34,20240329,3500,14.57,20241209,0.18,N,078020,5000,2774 억,,591927,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 20250306 160621 57 100.00 KOSDAQ 금융 N N N N N 4025 15 2 0.37 51705582 12835 158.97 4020 4050 4010 5210 2810 4010 4028.48 1.07 0 228 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2233 10.22 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.08 3500 20241209 15.00 4700 -14.36 20250117 3605 11.65 20250102 5840 -31.08 20240329 3500 15.00 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
3 20250306 150620 57 100.00 KOSDAQ 금융 N N N N N 4025 15 2 0.37 48849812 12125 150.17 4020 4050 4010 5210 2810 4010 4028.85 1.07 0 173 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2233 10.22 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.08 3500 20241209 15.00 4700 -14.36 20250117 3605 11.65 20250102 5840 -31.08 20240329 3500 15.00 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
4 20250306 140619 57 100.00 KOSDAQ 금융 N N N N N 4030 20 2 0.50 46827190 11623 143.96 4020 4050 4010 5210 2810 4010 4028.84 1.07 0 160 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2236 10.23 0.30 12 0.02 394.00 13490.00 5840 20240329 -30.99 3500 20241209 15.14 4700 -14.26 20250117 3605 11.79 20250102 5840 -30.99 20240329 3500 15.14 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
5 20250306 130621 57 100.00 KOSDAQ 금융 N N N N N 4020 10 2 0.25 43527880 10803 133.80 4020 4050 4010 5210 2810 4010 4029.24 1.07 0 11 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2230 10.20 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.16 3500 20241209 14.86 4700 -14.47 20250117 3605 11.51 20250102 5840 -31.16 20240329 3500 14.86 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
6 20250306 120620 57 100.00 KOSDAQ 금융 N N N N N 4030 20 2 0.50 41409970 10276 127.27 4020 4050 4010 5210 2810 4010 4029.78 1.07 0 -43 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2236 10.23 0.30 12 0.02 394.00 13490.00 5840 20240329 -30.99 3500 20241209 15.14 4700 -14.26 20250117 3605 11.79 20250102 5840 -30.99 20240329 3500 15.14 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
7 20250306 110618 57 100.00 KOSDAQ 금융 N N N N N 4035 25 2 0.62 27937135 6936 85.91 4020 4050 4010 5210 2810 4010 4027.85 1.07 0 68 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2239 10.24 0.30 12 0.01 394.00 13490.00 5840 20240329 -30.91 3500 20241209 15.29 4700 -14.15 20250117 3605 11.93 20250102 5840 -30.91 20240329 3500 15.29 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
8 20250306 100619 57 100.00 KOSDAQ 금융 N N N N N 4015 5 2 0.12 23279510 5779 71.58 4020 4050 4010 5210 2810 4010 4028.29 1.07 0 11 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2228 10.19 0.30 12 0.01 394.00 13490.00 5840 20240329 -31.25 3500 20241209 14.71 4700 -14.57 20250117 3605 11.37 20250102 5840 -31.25 20240329 3500 14.71 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
9 20250306 090623 57 100.00 KOSDAQ 금융 N N N N N 4015 5 2 0.12 2038135 507 6.28 4020 4020 4015 5210 2810 4010 4019.99 1.07 0 1 4040 4025 4005 3990 3970 4015 3980 2774 1200 5000 2960 5 1 55481190 2228 10.19 0.30 12 0.00 394.00 13490.00 5840 20240329 -31.25 3500 20241209 14.71 4700 -14.57 20250117 3605 11.37 20250102 5840 -31.25 20240329 3500 14.71 20241209 0.18 N 078020 5000 2774 억 591270 N N 0 N 00 N
10 20250305 160614 57 100.00 KOSDAQ 금융 N N N N N 4010 5 2 0.12 32301250 8073 96.18 4020 4020 3985 5200 2805 4005 4001.15 1.07 0 -653 4055 4030 4005 3980 3955 4042 3992 2774 1195 5000 2960 5 1 55481190 2225 10.18 0.30 12 0.01 394.00 13490.00 5840 20240329 -31.34 3500 20241209 14.57 4700 -14.68 20250117 3605 11.23 20250102 5840 -31.34 20240329 3500 14.57 20241209 0.18 N 078020 5000 2774 억 591927 N N 0 N 00 N
11 20250305 150616 57 100.00 KOSDAQ 금융 N N N N N 4010 5 2 0.12 23912090 5978 71.22 4020 4020 3985 5200 2805 4005 4000.02 1.07 0 -344 4055 4030 4005 3980 3955 4042 3992 2774 1195 5000 2960 5 1 55481190 2225 10.18 0.30 12 0.01 394.00 13490.00 5840 20240329 -31.34 3500 20241209 14.57 4700 -14.68 20250117 3605 11.23 20250102 5840 -31.34 20240329 3500 14.57 20241209 0.18 N 078020 5000 2774 억 591927 N N 0 N 00 N
12 20250305 140614 57 100.00 KOSDAQ 금융 N N N N N 4010 5 2 0.12 19824230 4958 59.07 4020 4020 3985 5200 2805 4005 3998.43 1.07 0 -416 4055 4030 4005 3980 3955 4042 3992 2774 1195 5000 2960 5 1 55481190 2225 10.18 0.30 12 0.01 394.00 13490.00 5840 20240329 -31.34 3500 20241209 14.57 4700 -14.68 20250117 3605 11.23 20250102 5840 -31.34 20240329 3500 14.57 20241209 0.18 N 078020 5000 2774 억 591927 N N 0 N 00 N