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
078070/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,9800,30,2,0.31,50135630,5139,63.25,9800,9850,9700,12700,6840,9770,9755.89,3.26,0,823,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1779,13.10,0.72,12,0.03,748.00,13681.00,13150,20240313,-25.48,9210,20241113,6.41,10470,-6.40,20250226,9610,1.98,20250108,12910,-24.09,20240318,9210,6.41,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250318,150645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,30,2,0.31,34805920,3568,43.91,9800,9850,9700,12700,6840,9770,9755.02,3.26,0,981,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1779,13.10,0.72,12,0.02,748.00,13681.00,13150,20240313,-25.48,9210,20241113,6.41,10470,-6.40,20250226,9610,1.98,20250108,12910,-24.09,20240318,9210,6.41,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250318,140644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,20,2,0.20,32352270,3317,40.82,9800,9850,9700,12700,6840,9770,9753.47,3.26,0,897,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1777,13.09,0.72,12,0.02,748.00,13681.00,13150,20240313,-25.55,9210,20241113,6.30,10470,-6.49,20250226,9610,1.87,20250108,12910,-24.17,20240318,9210,6.30,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250318,130643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,40,2,0.41,31255820,3205,39.45,9800,9850,9700,12700,6840,9770,9752.21,3.26,0,898,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1781,13.11,0.72,12,0.02,748.00,13681.00,13150,20240313,-25.40,9210,20241113,6.51,10470,-6.30,20250226,9610,2.08,20250108,12910,-24.01,20240318,9210,6.51,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250318,120644,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,30,2,0.31,28144560,2888,35.54,9800,9850,9700,12700,6840,9770,9745.35,3.26,0,597,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1779,13.10,0.72,12,0.02,748.00,13681.00,13150,20240313,-25.48,9210,20241113,6.41,10470,-6.40,20250226,9610,1.98,20250108,12910,-24.09,20240318,9210,6.41,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250318,110642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9820,50,2,0.51,26888410,2760,33.97,9800,9850,9700,12700,6840,9770,9742.18,3.26,0,471,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1782,13.13,0.72,12,0.02,748.00,13681.00,13150,20240313,-25.32,9210,20241113,6.62,10470,-6.21,20250226,9610,2.19,20250108,12910,-23.93,20240318,9210,6.62,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250318,100645,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9760,-10,5,-0.10,24412250,2507,30.86,9800,9850,9700,12700,6840,9770,9737.63,3.26,0,366,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1772,13.05,0.71,12,0.01,748.00,13681.00,13150,20240313,-25.78,9210,20241113,5.97,10470,-6.78,20250226,9610,1.56,20250108,12910,-24.40,20240318,9210,5.97,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250318,090646,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9850,80,2,0.82,913290,93,1.14,9800,9850,9800,12700,6840,9770,9820.32,3.26,0,-2,10103,9936,9853,9686,9603,9895,9645,103,2930,500,7220,10,1,18150700,1788,13.17,0.72,12,0.00,748.00,13681.00,13150,20240313,-25.10,9210,20241113,6.95,10470,-5.92,20250226,9610,2.50,20250108,12910,-23.70,20240318,9210,6.95,20241113,0.65,N,078070,500,103 억,,591626,N,N,0,N,00,N
20250317,160642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,-240,5,-2.40,80325840,8125,343.41,9930,10020,9770,13010,7010,10010,9889.34,3.26,0,657,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1773,13.06,0.71,12,0.04,748.00,13681.00,13190,20240305,-25.93,9210,20241113,6.08,10470,-6.69,20250226,9610,1.66,20250108,12910,-24.32,20240318,9210,6.08,20241113,0.65,N,078070,500,103 억,,590969,N,N,0,N,00,N
20250317,150641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,-200,5,-2.00,68070940,6872,290.45,9930,10020,9800,13010,7010,10010,9905.55,3.26,0,957,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1781,13.11,0.72,12,0.04,748.00,13681.00,13190,20240305,-25.63,9210,20241113,6.51,10470,-6.30,20250226,9610,2.08,20250108,12910,-24.01,20240318,9210,6.51,20241113,0.65,N,078070,500,103 억,,590969,N,N,0,N,00,N
20250317,140642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9830,-180,5,-1.80,56529560,5697,240.79,9930,10020,9800,13010,7010,10010,9922.69,3.26,0,1288,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1784,13.14,0.72,12,0.03,748.00,13681.00,13190,20240305,-25.47,9210,20241113,6.73,10470,-6.11,20250226,9610,2.29,20250108,12910,-23.86,20240318,9210,6.73,20241113,0.65,N,078070,500,103 억,,590969,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 9800 30 2 0.31 50135630 5139 63.25 9800 9850 9700 12700 6840 9770 9755.89 3.26 0 823 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1779 13.10 0.72 12 0.03 748.00 13681.00 13150 20240313 -25.48 9210 20241113 6.41 10470 -6.40 20250226 9610 1.98 20250108 12910 -24.09 20240318 9210 6.41 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
3 20250318 150645 57 100.00 KOSDAQ 금융 N N N N N 9800 30 2 0.31 34805920 3568 43.91 9800 9850 9700 12700 6840 9770 9755.02 3.26 0 981 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1779 13.10 0.72 12 0.02 748.00 13681.00 13150 20240313 -25.48 9210 20241113 6.41 10470 -6.40 20250226 9610 1.98 20250108 12910 -24.09 20240318 9210 6.41 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
4 20250318 140644 57 100.00 KOSDAQ 금융 N N N N N 9790 20 2 0.20 32352270 3317 40.82 9800 9850 9700 12700 6840 9770 9753.47 3.26 0 897 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1777 13.09 0.72 12 0.02 748.00 13681.00 13150 20240313 -25.55 9210 20241113 6.30 10470 -6.49 20250226 9610 1.87 20250108 12910 -24.17 20240318 9210 6.30 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
5 20250318 130643 57 100.00 KOSDAQ 금융 N N N N N 9810 40 2 0.41 31255820 3205 39.45 9800 9850 9700 12700 6840 9770 9752.21 3.26 0 898 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1781 13.11 0.72 12 0.02 748.00 13681.00 13150 20240313 -25.40 9210 20241113 6.51 10470 -6.30 20250226 9610 2.08 20250108 12910 -24.01 20240318 9210 6.51 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
6 20250318 120644 57 100.00 KOSDAQ 금융 N N N N N 9800 30 2 0.31 28144560 2888 35.54 9800 9850 9700 12700 6840 9770 9745.35 3.26 0 597 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1779 13.10 0.72 12 0.02 748.00 13681.00 13150 20240313 -25.48 9210 20241113 6.41 10470 -6.40 20250226 9610 1.98 20250108 12910 -24.09 20240318 9210 6.41 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
7 20250318 110642 57 100.00 KOSDAQ 금융 N N N N N 9820 50 2 0.51 26888410 2760 33.97 9800 9850 9700 12700 6840 9770 9742.18 3.26 0 471 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1782 13.13 0.72 12 0.02 748.00 13681.00 13150 20240313 -25.32 9210 20241113 6.62 10470 -6.21 20250226 9610 2.19 20250108 12910 -23.93 20240318 9210 6.62 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
8 20250318 100645 57 100.00 KOSDAQ 금융 N N N N N 9760 -10 5 -0.10 24412250 2507 30.86 9800 9850 9700 12700 6840 9770 9737.63 3.26 0 366 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1772 13.05 0.71 12 0.01 748.00 13681.00 13150 20240313 -25.78 9210 20241113 5.97 10470 -6.78 20250226 9610 1.56 20250108 12910 -24.40 20240318 9210 5.97 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
9 20250318 090646 57 100.00 KOSDAQ 금융 N N N N N 9850 80 2 0.82 913290 93 1.14 9800 9850 9800 12700 6840 9770 9820.32 3.26 0 -2 10103 9936 9853 9686 9603 9895 9645 103 2930 500 7220 10 1 18150700 1788 13.17 0.72 12 0.00 748.00 13681.00 13150 20240313 -25.10 9210 20241113 6.95 10470 -5.92 20250226 9610 2.50 20250108 12910 -23.70 20240318 9210 6.95 20241113 0.65 N 078070 500 103 억 591626 N N 0 N 00 N
10 20250317 160642 57 100.00 KOSDAQ 금융 N N N N N 9770 -240 5 -2.40 80325840 8125 343.41 9930 10020 9770 13010 7010 10010 9889.34 3.26 0 657 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1773 13.06 0.71 12 0.04 748.00 13681.00 13190 20240305 -25.93 9210 20241113 6.08 10470 -6.69 20250226 9610 1.66 20250108 12910 -24.32 20240318 9210 6.08 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N
11 20250317 150641 57 100.00 KOSDAQ 금융 N N N N N 9810 -200 5 -2.00 68070940 6872 290.45 9930 10020 9800 13010 7010 10010 9905.55 3.26 0 957 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1781 13.11 0.72 12 0.04 748.00 13681.00 13190 20240305 -25.63 9210 20241113 6.51 10470 -6.30 20250226 9610 2.08 20250108 12910 -24.01 20240318 9210 6.51 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N
12 20250317 140642 57 100.00 KOSDAQ 금융 N N N N N 9830 -180 5 -1.80 56529560 5697 240.79 9930 10020 9800 13010 7010 10010 9922.69 3.26 0 1288 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1784 13.14 0.72 12 0.03 748.00 13681.00 13190 20240305 -25.47 9210 20241113 6.73 10470 -6.11 20250226 9610 2.29 20250108 12910 -23.86 20240318 9210 6.73 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N