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
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
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
20250317,130641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,0,3,0.00,26125640,2619,110.69,9930,10020,9910,13010,7010,10010,9975.43,3.26,0,809,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13190,20240305,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,12910,-22.46,20240318,9210,8.69,20241113,0.65,N,078070,500,103 억,,590969,N,N,0,N,00,N
20250317,120640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-10,5,-0.10,19198720,1927,81.45,9930,10020,9910,13010,7010,10010,9963.01,3.26,0,958,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1815,13.37,0.73,12,0.01,748.00,13681.00,13190,20240305,-24.18,9210,20241113,8.58,10470,-4.49,20250226,9610,4.06,20250108,12910,-22.54,20240318,9210,8.58,20241113,0.65,N,078070,500,103 억,,590969,N,N,0,N,00,N
20250317,110643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-10,5,-0.10,18508720,1858,78.53,9930,10020,9910,13010,7010,10010,9961.64,3.26,0,889,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1815,13.37,0.73,12,0.01,748.00,13681.00,13190,20240305,-24.18,9210,20241113,8.58,10470,-4.49,20250226,9610,4.06,20250108,12910,-22.54,20240318,9210,8.58,20241113,0.65,N,078070,500,103 억,,590969,N,N,0,N,00,N
20250317,100641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-10,5,-0.10,13759240,1383,58.45,9930,10020,9910,13010,7010,10010,9948.84,3.26,0,727,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1815,13.37,0.73,12,0.01,748.00,13681.00,13190,20240305,-24.18,9210,20241113,8.58,10470,-4.49,20250226,9610,4.06,20250108,12910,-22.54,20240318,9210,8.58,20241113,0.65,N,078070,500,103 억,,590969,N,N,0,N,00,N
20250317,090642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,0,3,0.00,2890600,291,12.30,9930,10020,9930,13010,7010,10010,9933.33,3.26,0,60,10096,10052,10006,9962,9916,10030,9940,103,3000,500,7400,10,1,18150700,1817,13.38,0.73,12,0.00,748.00,13681.00,13190,20240305,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,12910,-22.46,20240318,9210,8.69,20241113,0.65,N,078070,500,103 억,,590969,N,N,0,N,00,N
20250314,160640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-80,5,-0.79,23661115,2366,92.42,10050,10050,9960,13110,7070,10090,10000.47,3.25,0,526,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13190,20240304,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,13080,-23.47,20240314,9210,8.69,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N
20250314,150643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-80,5,-0.79,21328785,2133,83.32,10050,10050,9960,13110,7070,10090,9999.43,3.25,0,526,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13190,20240304,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,13080,-23.47,20240314,9210,8.69,20241113,0.65,N,078070,500,103 억,,590343,N,N,0,N,00,N
20250314,140639,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-80,5,-0.79,9481175,948,37.03,10050,10050,9960,13110,7070,10090,10001.24,3.25,0,525,10230,10160,10030,9960,9830,10195,9995,103,3020,500,7460,10,1,18150700,1817,13.38,0.73,12,0.01,748.00,13681.00,13190,20240304,-24.11,9210,20241113,8.69,10470,-4.39,20250226,9610,4.16,20250108,13080,-23.47,20240314,9210,8.69,20241113,0.65,N,078070,500,103 억,,590343,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 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
3 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
4 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
5 20250317 130641 57 100.00 KOSDAQ 금융 N N N N N 10010 0 3 0.00 26125640 2619 110.69 9930 10020 9910 13010 7010 10010 9975.43 3.26 0 809 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1817 13.38 0.73 12 0.01 748.00 13681.00 13190 20240305 -24.11 9210 20241113 8.69 10470 -4.39 20250226 9610 4.16 20250108 12910 -22.46 20240318 9210 8.69 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N
6 20250317 120640 57 100.00 KOSDAQ 금융 N N N N N 10000 -10 5 -0.10 19198720 1927 81.45 9930 10020 9910 13010 7010 10010 9963.01 3.26 0 958 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1815 13.37 0.73 12 0.01 748.00 13681.00 13190 20240305 -24.18 9210 20241113 8.58 10470 -4.49 20250226 9610 4.06 20250108 12910 -22.54 20240318 9210 8.58 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N
7 20250317 110643 57 100.00 KOSDAQ 금융 N N N N N 10000 -10 5 -0.10 18508720 1858 78.53 9930 10020 9910 13010 7010 10010 9961.64 3.26 0 889 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1815 13.37 0.73 12 0.01 748.00 13681.00 13190 20240305 -24.18 9210 20241113 8.58 10470 -4.49 20250226 9610 4.06 20250108 12910 -22.54 20240318 9210 8.58 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N
8 20250317 100641 57 100.00 KOSDAQ 금융 N N N N N 10000 -10 5 -0.10 13759240 1383 58.45 9930 10020 9910 13010 7010 10010 9948.84 3.26 0 727 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1815 13.37 0.73 12 0.01 748.00 13681.00 13190 20240305 -24.18 9210 20241113 8.58 10470 -4.49 20250226 9610 4.06 20250108 12910 -22.54 20240318 9210 8.58 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N
9 20250317 090642 57 100.00 KOSDAQ 금융 N N N N N 10010 0 3 0.00 2890600 291 12.30 9930 10020 9930 13010 7010 10010 9933.33 3.26 0 60 10096 10052 10006 9962 9916 10030 9940 103 3000 500 7400 10 1 18150700 1817 13.38 0.73 12 0.00 748.00 13681.00 13190 20240305 -24.11 9210 20241113 8.69 10470 -4.39 20250226 9610 4.16 20250108 12910 -22.46 20240318 9210 8.69 20241113 0.65 N 078070 500 103 억 590969 N N 0 N 00 N
10 20250314 160640 57 100.00 KOSDAQ 금융 N N N N N 10010 -80 5 -0.79 23661115 2366 92.42 10050 10050 9960 13110 7070 10090 10000.47 3.25 0 526 10230 10160 10030 9960 9830 10195 9995 103 3020 500 7460 10 1 18150700 1817 13.38 0.73 12 0.01 748.00 13681.00 13190 20240304 -24.11 9210 20241113 8.69 10470 -4.39 20250226 9610 4.16 20250108 13080 -23.47 20240314 9210 8.69 20241113 0.65 N 078070 500 103 억 590343 N N 0 N 00 N
11 20250314 150643 57 100.00 KOSDAQ 금융 N N N N N 10010 -80 5 -0.79 21328785 2133 83.32 10050 10050 9960 13110 7070 10090 9999.43 3.25 0 526 10230 10160 10030 9960 9830 10195 9995 103 3020 500 7460 10 1 18150700 1817 13.38 0.73 12 0.01 748.00 13681.00 13190 20240304 -24.11 9210 20241113 8.69 10470 -4.39 20250226 9610 4.16 20250108 13080 -23.47 20240314 9210 8.69 20241113 0.65 N 078070 500 103 억 590343 N N 0 N 00 N
12 20250314 140639 57 100.00 KOSDAQ 금융 N N N N N 10010 -80 5 -0.79 9481175 948 37.03 10050 10050 9960 13110 7070 10090 10001.24 3.25 0 525 10230 10160 10030 9960 9830 10195 9995 103 3020 500 7460 10 1 18150700 1817 13.38 0.73 12 0.01 748.00 13681.00 13190 20240304 -24.11 9210 20241113 8.69 10470 -4.39 20250226 9610 4.16 20250108 13080 -23.47 20240314 9210 8.69 20241113 0.65 N 078070 500 103 억 590343 N N 0 N 00 N