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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,-30,5,-0.75,40348898,10093,78.56,4025,4025,3985,5230,2820,4025,3997.71,1.07,0,860,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2216,10.14,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.59,3500,20241209,14.14,4700,-15.00,20250117,3605,10.82,20250102,5840,-31.59,20240329,3500,14.14,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N
20250307,150626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,-30,5,-0.75,38690923,9678,75.33,4025,4025,3985,5230,2820,4025,3997.82,1.07,0,1000,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2216,10.14,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.59,3500,20241209,14.14,4700,-15.00,20250117,3605,10.82,20250102,5840,-31.59,20240329,3500,14.14,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N
20250307,140624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,-30,5,-0.75,37652153,9418,73.30,4025,4025,3985,5230,2820,4025,3997.89,1.07,0,1007,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2216,10.14,0.30,12,0.02,394.00,13490.00,5840,20240329,-31.59,3500,20241209,14.14,4700,-15.00,20250117,3605,10.82,20250102,5840,-31.59,20240329,3500,14.14,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N
20250307,130625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,-15,5,-0.37,24878793,6218,48.40,4025,4025,3990,5230,2820,4025,4001.09,1.07,0,1006,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2225,10.18,0.30,12,0.01,394.00,13490.00,5840,20240329,-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,,591497,N,N,0,N,00,N
20250307,120625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,-25,5,-0.62,19529111,4879,37.97,4025,4025,3990,5230,2820,4025,4002.69,1.07,0,914,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2219,10.15,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.51,3500,20241209,14.29,4700,-14.89,20250117,3605,10.96,20250102,5840,-31.51,20240329,3500,14.29,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N
20250307,110624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4015,-10,5,-0.25,16008499,4000,31.13,4025,4025,3990,5230,2820,4025,4002.12,1.07,0,867,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2228,10.19,0.30,12,0.01,394.00,13490.00,5840,20240329,-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,,591497,N,N,0,N,00,N
20250307,100622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,-20,5,-0.50,12570270,3143,24.46,4025,4025,3990,5230,2820,4025,3999.45,1.07,0,874,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2222,10.16,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N
20250307,090626,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,-20,5,-0.50,192605,48,0.37,4025,4025,4005,5230,2820,4025,4012.60,1.07,0,-15,4068,4046,4028,4006,3988,4057,4017,2774,1205,5000,2970,5,1,55481190,2222,10.16,0.30,12,0.00,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.18,N,078020,5000,2774 억,,591497,N,N,0,N,00,N
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
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 20250307 160623 57 100.00 KOSDAQ 금융 N N N N N 3995 -30 5 -0.75 40348898 10093 78.56 4025 4025 3985 5230 2820 4025 3997.71 1.07 0 860 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 5 1 55481190 2216 10.14 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.59 3500 20241209 14.14 4700 -15.00 20250117 3605 10.82 20250102 5840 -31.59 20240329 3500 14.14 20241209 0.18 N 078020 5000 2774 억 591497 N N 0 N 00 N
3 20250307 150626 57 100.00 KOSDAQ 금융 N N N N N 3995 -30 5 -0.75 38690923 9678 75.33 4025 4025 3985 5230 2820 4025 3997.82 1.07 0 1000 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 5 1 55481190 2216 10.14 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.59 3500 20241209 14.14 4700 -15.00 20250117 3605 10.82 20250102 5840 -31.59 20240329 3500 14.14 20241209 0.18 N 078020 5000 2774 억 591497 N N 0 N 00 N
4 20250307 140624 57 100.00 KOSDAQ 금융 N N N N N 3995 -30 5 -0.75 37652153 9418 73.30 4025 4025 3985 5230 2820 4025 3997.89 1.07 0 1007 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 5 1 55481190 2216 10.14 0.30 12 0.02 394.00 13490.00 5840 20240329 -31.59 3500 20241209 14.14 4700 -15.00 20250117 3605 10.82 20250102 5840 -31.59 20240329 3500 14.14 20241209 0.18 N 078020 5000 2774 억 591497 N N 0 N 00 N
5 20250307 130625 57 100.00 KOSDAQ 금융 N N N N N 4010 -15 5 -0.37 24878793 6218 48.40 4025 4025 3990 5230 2820 4025 4001.09 1.07 0 1006 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 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 591497 N N 0 N 00 N
6 20250307 120625 57 100.00 KOSDAQ 금융 N N N N N 4000 -25 5 -0.62 19529111 4879 37.97 4025 4025 3990 5230 2820 4025 4002.69 1.07 0 914 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 5 1 55481190 2219 10.15 0.30 12 0.01 394.00 13490.00 5840 20240329 -31.51 3500 20241209 14.29 4700 -14.89 20250117 3605 10.96 20250102 5840 -31.51 20240329 3500 14.29 20241209 0.18 N 078020 5000 2774 억 591497 N N 0 N 00 N
7 20250307 110624 57 100.00 KOSDAQ 금융 N N N N N 4015 -10 5 -0.25 16008499 4000 31.13 4025 4025 3990 5230 2820 4025 4002.12 1.07 0 867 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 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 591497 N N 0 N 00 N
8 20250307 100622 57 100.00 KOSDAQ 금융 N N N N N 4005 -20 5 -0.50 12570270 3143 24.46 4025 4025 3990 5230 2820 4025 3999.45 1.07 0 874 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 5 1 55481190 2222 10.16 0.30 12 0.01 394.00 13490.00 5840 20240329 -31.42 3500 20241209 14.43 4700 -14.79 20250117 3605 11.10 20250102 5840 -31.42 20240329 3500 14.43 20241209 0.18 N 078020 5000 2774 억 591497 N N 0 N 00 N
9 20250307 090626 57 100.00 KOSDAQ 금융 N N N N N 4005 -20 5 -0.50 192605 48 0.37 4025 4025 4005 5230 2820 4025 4012.60 1.07 0 -15 4068 4046 4028 4006 3988 4057 4017 2774 1205 5000 2970 5 1 55481190 2222 10.16 0.30 12 0.00 394.00 13490.00 5840 20240329 -31.42 3500 20241209 14.43 4700 -14.79 20250117 3605 11.10 20250102 5840 -31.42 20240329 3500 14.43 20241209 0.18 N 078020 5000 2774 억 591497 N N 0 N 00 N
10 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
11 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
12 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