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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160703,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,-5,5,-0.14,174889660,47571,87.89,3685,3700,3655,4780,2580,3680,3676.39,1.14,0,-11039,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2039,9.33,0.27,12,0.09,394.00,13490.00,5840,20240329,-37.07,3500,20241209,5.00,4700,-21.81,20250117,3605,1.94,20250102,5840,-37.07,20240329,3500,5.00,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250321,150647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,-15,5,-0.41,171280395,46588,86.07,3685,3700,3655,4780,2580,3680,3676.49,1.14,0,-10857,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2033,9.30,0.27,12,0.08,394.00,13490.00,5840,20240329,-37.24,3500,20241209,4.71,4700,-22.02,20250117,3605,1.66,20250102,5840,-37.24,20240329,3500,4.71,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250321,140648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,-5,5,-0.14,109753530,29805,55.07,3685,3700,3670,4780,2580,3680,3682.39,1.14,0,-11941,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2039,9.33,0.27,12,0.05,394.00,13490.00,5840,20240329,-37.07,3500,20241209,5.00,4700,-21.81,20250117,3605,1.94,20250102,5840,-37.07,20240329,3500,5.00,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250321,130648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,0,3,0.00,97169625,26383,48.74,3685,3700,3670,4780,2580,3680,3683.04,1.14,0,-10133,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2042,9.34,0.27,12,0.05,394.00,13490.00,5840,20240329,-36.99,3500,20241209,5.14,4700,-21.70,20250117,3605,2.08,20250102,5840,-36.99,20240329,3500,5.14,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250321,120649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,0,3,0.00,85031655,23083,42.65,3685,3700,3670,4780,2580,3680,3683.73,1.14,0,-8818,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2042,9.34,0.27,12,0.04,394.00,13490.00,5840,20240329,-36.99,3500,20241209,5.14,4700,-21.70,20250117,3605,2.08,20250102,5840,-36.99,20240329,3500,5.14,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250321,110648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,0,3,0.00,74619090,20253,37.42,3685,3700,3670,4780,2580,3680,3684.35,1.14,0,-7461,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2042,9.34,0.27,12,0.04,394.00,13490.00,5840,20240329,-36.99,3500,20241209,5.14,4700,-21.70,20250117,3605,2.08,20250102,5840,-36.99,20240329,3500,5.14,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250321,100649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,10,2,0.27,35895285,9741,18.00,3685,3700,3670,4780,2580,3680,3684.97,1.14,0,-1291,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2047,9.37,0.27,12,0.02,394.00,13490.00,5840,20240329,-36.82,3500,20241209,5.43,4700,-21.49,20250117,3605,2.36,20250102,5840,-36.82,20240329,3500,5.43,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250321,090652,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,0,3,0.00,13550615,3682,6.80,3685,3690,3670,4780,2580,3680,3680.23,1.14,0,-6,3760,3720,3700,3660,3640,3710,3650,2774,1100,5000,2720,5,1,55481190,2042,9.34,0.27,12,0.01,394.00,13490.00,5840,20240329,-36.99,3500,20241209,5.14,4700,-21.70,20250117,3605,2.08,20250102,5840,-36.99,20240329,3500,5.14,20241209,0.19,N,078020,5000,2774 억,,632442,N,N,0,N,00,N
20250320,160941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,-45,5,-1.21,200033484,54122,194.32,3740,3740,3680,4840,2610,3725,3696.03,1.16,0,-17669,3848,3786,3718,3656,3588,3817,3687,2774,1115,5000,2750,5,1,55481190,2042,9.34,0.27,12,0.10,394.00,13490.00,5840,20240329,-36.99,3500,20241209,5.14,4700,-21.70,20250117,3605,2.08,20250102,5840,-36.99,20240329,3500,5.14,20241209,0.18,N,078020,5000,2774 억,,640948,N,N,0,N,00,N
20250320,150647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,-35,5,-0.94,185913704,50288,180.55,3740,3740,3680,4840,2610,3725,3696.98,1.16,0,-17352,3848,3786,3718,3656,3588,3817,3687,2774,1115,5000,2750,5,1,55481190,2047,9.37,0.27,12,0.09,394.00,13490.00,5840,20240329,-36.82,3500,20241209,5.43,4700,-21.49,20250117,3605,2.36,20250102,5840,-36.82,20240329,3500,5.43,20241209,0.18,N,078020,5000,2774 억,,640948,N,N,0,N,00,N
20250320,140650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,-40,5,-1.07,159035832,42999,154.38,3740,3740,3685,4840,2610,3725,3698.59,1.16,0,-15144,3848,3786,3718,3656,3588,3817,3687,2774,1115,5000,2750,5,1,55481190,2044,9.35,0.27,12,0.08,394.00,13490.00,5840,20240329,-36.90,3500,20241209,5.29,4700,-21.60,20250117,3605,2.22,20250102,5840,-36.90,20240329,3500,5.29,20241209,0.18,N,078020,5000,2774 억,,640948,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 20250321 160703 57 100.00 KOSDAQ 금융 N N N N N 3675 -5 5 -0.14 174889660 47571 87.89 3685 3700 3655 4780 2580 3680 3676.39 1.14 0 -11039 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2039 9.33 0.27 12 0.09 394.00 13490.00 5840 20240329 -37.07 3500 20241209 5.00 4700 -21.81 20250117 3605 1.94 20250102 5840 -37.07 20240329 3500 5.00 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
3 20250321 150647 57 100.00 KOSDAQ 금융 N N N N N 3665 -15 5 -0.41 171280395 46588 86.07 3685 3700 3655 4780 2580 3680 3676.49 1.14 0 -10857 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2033 9.30 0.27 12 0.08 394.00 13490.00 5840 20240329 -37.24 3500 20241209 4.71 4700 -22.02 20250117 3605 1.66 20250102 5840 -37.24 20240329 3500 4.71 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
4 20250321 140648 57 100.00 KOSDAQ 금융 N N N N N 3675 -5 5 -0.14 109753530 29805 55.07 3685 3700 3670 4780 2580 3680 3682.39 1.14 0 -11941 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2039 9.33 0.27 12 0.05 394.00 13490.00 5840 20240329 -37.07 3500 20241209 5.00 4700 -21.81 20250117 3605 1.94 20250102 5840 -37.07 20240329 3500 5.00 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
5 20250321 130648 57 100.00 KOSDAQ 금융 N N N N N 3680 0 3 0.00 97169625 26383 48.74 3685 3700 3670 4780 2580 3680 3683.04 1.14 0 -10133 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2042 9.34 0.27 12 0.05 394.00 13490.00 5840 20240329 -36.99 3500 20241209 5.14 4700 -21.70 20250117 3605 2.08 20250102 5840 -36.99 20240329 3500 5.14 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
6 20250321 120649 57 100.00 KOSDAQ 금융 N N N N N 3680 0 3 0.00 85031655 23083 42.65 3685 3700 3670 4780 2580 3680 3683.73 1.14 0 -8818 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2042 9.34 0.27 12 0.04 394.00 13490.00 5840 20240329 -36.99 3500 20241209 5.14 4700 -21.70 20250117 3605 2.08 20250102 5840 -36.99 20240329 3500 5.14 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
7 20250321 110648 57 100.00 KOSDAQ 금융 N N N N N 3680 0 3 0.00 74619090 20253 37.42 3685 3700 3670 4780 2580 3680 3684.35 1.14 0 -7461 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2042 9.34 0.27 12 0.04 394.00 13490.00 5840 20240329 -36.99 3500 20241209 5.14 4700 -21.70 20250117 3605 2.08 20250102 5840 -36.99 20240329 3500 5.14 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
8 20250321 100649 57 100.00 KOSDAQ 금융 N N N N N 3690 10 2 0.27 35895285 9741 18.00 3685 3700 3670 4780 2580 3680 3684.97 1.14 0 -1291 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2047 9.37 0.27 12 0.02 394.00 13490.00 5840 20240329 -36.82 3500 20241209 5.43 4700 -21.49 20250117 3605 2.36 20250102 5840 -36.82 20240329 3500 5.43 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
9 20250321 090652 57 100.00 KOSDAQ 금융 N N N N N 3680 0 3 0.00 13550615 3682 6.80 3685 3690 3670 4780 2580 3680 3680.23 1.14 0 -6 3760 3720 3700 3660 3640 3710 3650 2774 1100 5000 2720 5 1 55481190 2042 9.34 0.27 12 0.01 394.00 13490.00 5840 20240329 -36.99 3500 20241209 5.14 4700 -21.70 20250117 3605 2.08 20250102 5840 -36.99 20240329 3500 5.14 20241209 0.19 N 078020 5000 2774 억 632442 N N 0 N 00 N
10 20250320 160941 57 100.00 KOSDAQ 금융 N N N N N 3680 -45 5 -1.21 200033484 54122 194.32 3740 3740 3680 4840 2610 3725 3696.03 1.16 0 -17669 3848 3786 3718 3656 3588 3817 3687 2774 1115 5000 2750 5 1 55481190 2042 9.34 0.27 12 0.10 394.00 13490.00 5840 20240329 -36.99 3500 20241209 5.14 4700 -21.70 20250117 3605 2.08 20250102 5840 -36.99 20240329 3500 5.14 20241209 0.18 N 078020 5000 2774 억 640948 N N 0 N 00 N
11 20250320 150647 57 100.00 KOSDAQ 금융 N N N N N 3690 -35 5 -0.94 185913704 50288 180.55 3740 3740 3680 4840 2610 3725 3696.98 1.16 0 -17352 3848 3786 3718 3656 3588 3817 3687 2774 1115 5000 2750 5 1 55481190 2047 9.37 0.27 12 0.09 394.00 13490.00 5840 20240329 -36.82 3500 20241209 5.43 4700 -21.49 20250117 3605 2.36 20250102 5840 -36.82 20240329 3500 5.43 20241209 0.18 N 078020 5000 2774 억 640948 N N 0 N 00 N
12 20250320 140650 57 100.00 KOSDAQ 금융 N N N N N 3685 -40 5 -1.07 159035832 42999 154.38 3740 3740 3685 4840 2610 3725 3698.59 1.16 0 -15144 3848 3786 3718 3656 3588 3817 3687 2774 1115 5000 2750 5 1 55481190 2044 9.35 0.27 12 0.08 394.00 13490.00 5840 20240329 -36.90 3500 20241209 5.29 4700 -21.60 20250117 3605 2.22 20250102 5840 -36.90 20240329 3500 5.29 20241209 0.18 N 078020 5000 2774 억 640948 N N 0 N 00 N