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
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
20250306,160621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-300,5,-2.93,123949585,12365,135.24,10140,10230,9850,13320,7180,10250,10024.23,3.17,0,3069,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1806,13.30,0.73,12,0.07,748.00,13681.00,13510,20240227,-26.35,9210,20241113,8.03,10470,-4.97,20250226,9610,3.54,20250108,13150,-24.33,20240313,9210,8.03,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250306,150620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,-210,5,-2.05,121978705,12167,133.07,10140,10230,9850,13320,7180,10250,10025.37,3.17,0,3122,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1822,13.42,0.73,12,0.07,748.00,13681.00,13510,20240227,-25.68,9210,20241113,9.01,10470,-4.11,20250226,9610,4.47,20250108,13150,-23.65,20240313,9210,9.01,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250306,140620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9950,-300,5,-2.93,57578085,5753,62.92,10140,10230,9850,13320,7180,10250,10008.36,3.17,0,1832,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1806,13.30,0.73,12,0.03,748.00,13681.00,13510,20240227,-26.35,9210,20241113,8.03,10470,-4.97,20250226,9610,3.54,20250108,13150,-24.33,20240313,9210,8.03,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250306,130621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9990,-260,5,-2.54,45036165,4492,49.13,10140,10230,9850,13320,7180,10250,10025.86,3.17,0,1815,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1813,13.36,0.73,12,0.02,748.00,13681.00,13510,20240227,-26.05,9210,20241113,8.47,10470,-4.58,20250226,9610,3.95,20250108,13150,-24.03,20240313,9210,8.47,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250306,120620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-250,5,-2.44,32207990,3203,35.03,10140,10230,9980,13320,7180,10250,10055.57,3.17,0,1617,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1815,13.37,0.73,12,0.02,748.00,13681.00,13510,20240227,-25.98,9210,20241113,8.58,10470,-4.49,20250226,9610,4.06,20250108,13150,-23.95,20240313,9210,8.58,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250306,110618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10050,-200,5,-1.95,8085890,799,8.74,10140,10230,10050,13320,7180,10250,10120.01,3.17,0,133,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1824,13.44,0.73,12,0.00,748.00,13681.00,13510,20240227,-25.61,9210,20241113,9.12,10470,-4.01,20250226,9610,4.58,20250108,13150,-23.57,20240313,9210,9.12,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250306,100620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10170,-80,5,-0.78,2937190,289,3.16,10140,10230,10130,13320,7180,10250,10163.29,3.17,0,43,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1846,13.60,0.74,12,0.00,748.00,13681.00,13510,20240227,-24.72,9210,20241113,10.42,10470,-2.87,20250226,9610,5.83,20250108,13150,-22.66,20240313,9210,10.42,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250306,090623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,-50,5,-0.49,1389620,137,1.50,10140,10200,10130,13320,7180,10250,10143.21,3.17,0,-24,10736,10492,10206,9962,9676,10615,10085,103,3070,500,7580,10,1,18150700,1851,13.64,0.75,12,0.00,748.00,13681.00,13510,20240227,-24.50,9210,20241113,10.75,10470,-2.58,20250226,9610,6.14,20250108,13150,-22.43,20240313,9210,10.75,20241113,0.60,N,078070,500,103 억,,575797,N,N,0,N,00,N
20250305,160614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,270,2,2.71,92083890,9142,238.01,9950,10450,9920,12970,6990,9980,10072.62,3.17,0,744,10193,10086,9893,9786,9593,10140,9840,103,2990,500,7380,10,1,18150700,1860,13.70,0.75,12,0.05,748.00,13681.00,13510,20240227,-24.13,9210,20241113,11.29,10470,-2.10,20250226,9610,6.66,20250108,13190,-22.29,20240305,9210,11.29,20241113,0.59,N,078070,500,103 억,,575053,N,N,0,N,00,N
20250305,150616,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,260,2,2.61,90136425,8952,233.06,9950,10450,9920,12970,6990,9980,10068.86,3.17,0,752,10193,10086,9893,9786,9593,10140,9840,103,2990,500,7380,10,1,18150700,1859,13.69,0.75,12,0.05,748.00,13681.00,13510,20240227,-24.20,9210,20241113,11.18,10470,-2.20,20250226,9610,6.56,20250108,13190,-22.37,20240305,9210,11.18,20241113,0.59,N,078070,500,103 억,,575053,N,N,0,N,00,N
20250305,140615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10050,70,2,0.70,69839120,6941,180.71,9950,10450,9920,12970,6990,9980,10061.82,3.17,0,489,10193,10086,9893,9786,9593,10140,9840,103,2990,500,7380,10,1,18150700,1824,13.44,0.73,12,0.04,748.00,13681.00,13510,20240227,-25.61,9210,20241113,9.12,10470,-4.01,20250226,9610,4.58,20250108,13190,-23.81,20240305,9210,9.12,20241113,0.59,N,078070,500,103 억,,575053,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 9950 -300 5 -2.93 123949585 12365 135.24 10140 10230 9850 13320 7180 10250 10024.23 3.17 0 3069 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1806 13.30 0.73 12 0.07 748.00 13681.00 13510 20240227 -26.35 9210 20241113 8.03 10470 -4.97 20250226 9610 3.54 20250108 13150 -24.33 20240313 9210 8.03 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
3 20250306 150620 57 100.00 KOSDAQ 금융 N N N N N 10040 -210 5 -2.05 121978705 12167 133.07 10140 10230 9850 13320 7180 10250 10025.37 3.17 0 3122 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1822 13.42 0.73 12 0.07 748.00 13681.00 13510 20240227 -25.68 9210 20241113 9.01 10470 -4.11 20250226 9610 4.47 20250108 13150 -23.65 20240313 9210 9.01 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
4 20250306 140620 57 100.00 KOSDAQ 금융 N N N N N 9950 -300 5 -2.93 57578085 5753 62.92 10140 10230 9850 13320 7180 10250 10008.36 3.17 0 1832 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1806 13.30 0.73 12 0.03 748.00 13681.00 13510 20240227 -26.35 9210 20241113 8.03 10470 -4.97 20250226 9610 3.54 20250108 13150 -24.33 20240313 9210 8.03 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
5 20250306 130621 57 100.00 KOSDAQ 금융 N N N N N 9990 -260 5 -2.54 45036165 4492 49.13 10140 10230 9850 13320 7180 10250 10025.86 3.17 0 1815 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1813 13.36 0.73 12 0.02 748.00 13681.00 13510 20240227 -26.05 9210 20241113 8.47 10470 -4.58 20250226 9610 3.95 20250108 13150 -24.03 20240313 9210 8.47 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
6 20250306 120620 57 100.00 KOSDAQ 금융 N N N N N 10000 -250 5 -2.44 32207990 3203 35.03 10140 10230 9980 13320 7180 10250 10055.57 3.17 0 1617 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1815 13.37 0.73 12 0.02 748.00 13681.00 13510 20240227 -25.98 9210 20241113 8.58 10470 -4.49 20250226 9610 4.06 20250108 13150 -23.95 20240313 9210 8.58 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
7 20250306 110618 57 100.00 KOSDAQ 금융 N N N N N 10050 -200 5 -1.95 8085890 799 8.74 10140 10230 10050 13320 7180 10250 10120.01 3.17 0 133 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1824 13.44 0.73 12 0.00 748.00 13681.00 13510 20240227 -25.61 9210 20241113 9.12 10470 -4.01 20250226 9610 4.58 20250108 13150 -23.57 20240313 9210 9.12 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
8 20250306 100620 57 100.00 KOSDAQ 금융 N N N N N 10170 -80 5 -0.78 2937190 289 3.16 10140 10230 10130 13320 7180 10250 10163.29 3.17 0 43 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1846 13.60 0.74 12 0.00 748.00 13681.00 13510 20240227 -24.72 9210 20241113 10.42 10470 -2.87 20250226 9610 5.83 20250108 13150 -22.66 20240313 9210 10.42 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
9 20250306 090623 57 100.00 KOSDAQ 금융 N N N N N 10200 -50 5 -0.49 1389620 137 1.50 10140 10200 10130 13320 7180 10250 10143.21 3.17 0 -24 10736 10492 10206 9962 9676 10615 10085 103 3070 500 7580 10 1 18150700 1851 13.64 0.75 12 0.00 748.00 13681.00 13510 20240227 -24.50 9210 20241113 10.75 10470 -2.58 20250226 9610 6.14 20250108 13150 -22.43 20240313 9210 10.75 20241113 0.60 N 078070 500 103 억 575797 N N 0 N 00 N
10 20250305 160614 57 100.00 KOSDAQ 금융 N N N N N 10250 270 2 2.71 92083890 9142 238.01 9950 10450 9920 12970 6990 9980 10072.62 3.17 0 744 10193 10086 9893 9786 9593 10140 9840 103 2990 500 7380 10 1 18150700 1860 13.70 0.75 12 0.05 748.00 13681.00 13510 20240227 -24.13 9210 20241113 11.29 10470 -2.10 20250226 9610 6.66 20250108 13190 -22.29 20240305 9210 11.29 20241113 0.59 N 078070 500 103 억 575053 N N 0 N 00 N
11 20250305 150616 57 100.00 KOSDAQ 금융 N N N N N 10240 260 2 2.61 90136425 8952 233.06 9950 10450 9920 12970 6990 9980 10068.86 3.17 0 752 10193 10086 9893 9786 9593 10140 9840 103 2990 500 7380 10 1 18150700 1859 13.69 0.75 12 0.05 748.00 13681.00 13510 20240227 -24.20 9210 20241113 11.18 10470 -2.20 20250226 9610 6.56 20250108 13190 -22.37 20240305 9210 11.18 20241113 0.59 N 078070 500 103 억 575053 N N 0 N 00 N
12 20250305 140615 57 100.00 KOSDAQ 금융 N N N N N 10050 70 2 0.70 69839120 6941 180.71 9950 10450 9920 12970 6990 9980 10061.82 3.17 0 489 10193 10086 9893 9786 9593 10140 9840 103 2990 500 7380 10 1 18150700 1824 13.44 0.73 12 0.04 748.00 13681.00 13510 20240227 -25.61 9210 20241113 9.12 10470 -4.01 20250226 9610 4.58 20250108 13190 -23.81 20240305 9210 9.12 20241113 0.59 N 078070 500 103 억 575053 N N 0 N 00 N