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
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
20250321,160703,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9740,-70,5,-0.71,34474520,3537,24.36,9810,9810,9710,12750,6870,9810,9746.82,3.27,0,560,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1768,13.02,0.71,12,0.02,748.00,13681.00,13150,20240313,-25.93,9120,20250319,6.80,10470,-6.97,20250226,9120,6.80,20250319,12770,-23.73,20240328,9120,6.80,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250321,150647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-60,5,-0.61,31756550,3258,22.44,9810,9810,9710,12750,6870,9810,9747.25,3.27,0,540,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1770,13.03,0.71,12,0.02,748.00,13681.00,13150,20240313,-25.86,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12770,-23.65,20240328,9120,6.91,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250321,140648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-80,5,-0.82,7386460,757,5.21,9810,9810,9710,12750,6870,9810,9757.54,3.27,0,429,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1766,13.01,0.71,12,0.00,748.00,13681.00,13150,20240313,-26.01,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12770,-23.81,20240328,9120,6.69,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250321,130648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,-80,5,-0.82,5830900,597,4.11,9810,9810,9710,12750,6870,9810,9767.00,3.27,0,409,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1766,13.01,0.71,12,0.00,748.00,13681.00,13150,20240313,-26.01,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12770,-23.81,20240328,9120,6.69,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250321,120650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,-60,5,-0.61,4399100,450,3.10,9810,9810,9710,12750,6870,9810,9775.78,3.27,0,338,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1770,13.03,0.71,12,0.00,748.00,13681.00,13150,20240313,-25.86,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12770,-23.65,20240328,9120,6.91,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250321,110648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,-30,5,-0.31,1641170,168,1.16,9810,9810,9710,12750,6870,9810,9768.87,3.27,0,100,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1775,13.07,0.71,12,0.00,748.00,13681.00,13150,20240313,-25.63,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12770,-23.41,20240328,9120,7.24,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250321,100649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9760,-50,5,-0.51,1592270,163,1.12,9810,9810,9710,12750,6870,9810,9768.53,3.27,0,100,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1772,13.05,0.71,12,0.00,748.00,13681.00,13150,20240313,-25.78,9120,20250319,7.02,10470,-6.78,20250226,9120,7.02,20250319,12770,-23.57,20240328,9120,7.02,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250321,090652,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,0,3,0.00,9810,1,0.01,9810,9810,9810,12750,6870,9810,9810.00,3.27,0,0,10243,10026,9723,9506,9203,10135,9615,103,2940,500,7250,10,1,18150700,1781,13.11,0.72,12,0.00,748.00,13681.00,13150,20240313,-25.40,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12770,-23.18,20240328,9120,7.57,20250319,0.65,N,078070,500,103 억,,593782,N,N,0,N,00,N
20250320,160941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,410,2,4.36,140742350,14519,40.39,9450,9940,9420,12220,6580,9400,9693.67,3.28,0,-591,10186,9792,9456,9062,8726,9625,8895,103,2820,500,6950,10,1,18150700,1781,13.11,0.72,12,0.08,748.00,13681.00,13150,20240313,-25.40,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12770,-23.18,20240328,9120,7.57,20250319,0.65,N,078070,500,103 억,,594527,N,N,0,N,00,N
20250320,150647,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9770,370,2,3.94,128749390,13289,36.96,9450,9940,9420,12220,6580,9400,9688.42,3.28,0,-686,10186,9792,9456,9062,8726,9625,8895,103,2820,500,6950,10,1,18150700,1773,13.06,0.71,12,0.07,748.00,13681.00,13150,20240313,-25.70,9120,20250319,7.13,10470,-6.69,20250226,9120,7.13,20250319,12770,-23.49,20240328,9120,7.13,20250319,0.65,N,078070,500,103 억,,594527,N,N,0,N,00,N
20250320,140650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9730,330,2,3.51,124635080,12868,35.79,9450,9940,9420,12220,6580,9400,9685.66,3.28,0,-575,10186,9792,9456,9062,8726,9625,8895,103,2820,500,6950,10,1,18150700,1766,13.01,0.71,12,0.07,748.00,13681.00,13150,20240313,-26.01,9120,20250319,6.69,10470,-7.07,20250226,9120,6.69,20250319,12770,-23.81,20240328,9120,6.69,20250319,0.65,N,078070,500,103 억,,594527,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 9740 -70 5 -0.71 34474520 3537 24.36 9810 9810 9710 12750 6870 9810 9746.82 3.27 0 560 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1768 13.02 0.71 12 0.02 748.00 13681.00 13150 20240313 -25.93 9120 20250319 6.80 10470 -6.97 20250226 9120 6.80 20250319 12770 -23.73 20240328 9120 6.80 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
3 20250321 150647 57 100.00 KOSDAQ 금융 N N N N N 9750 -60 5 -0.61 31756550 3258 22.44 9810 9810 9710 12750 6870 9810 9747.25 3.27 0 540 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1770 13.03 0.71 12 0.02 748.00 13681.00 13150 20240313 -25.86 9120 20250319 6.91 10470 -6.88 20250226 9120 6.91 20250319 12770 -23.65 20240328 9120 6.91 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
4 20250321 140648 57 100.00 KOSDAQ 금융 N N N N N 9730 -80 5 -0.82 7386460 757 5.21 9810 9810 9710 12750 6870 9810 9757.54 3.27 0 429 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1766 13.01 0.71 12 0.00 748.00 13681.00 13150 20240313 -26.01 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12770 -23.81 20240328 9120 6.69 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
5 20250321 130648 57 100.00 KOSDAQ 금융 N N N N N 9730 -80 5 -0.82 5830900 597 4.11 9810 9810 9710 12750 6870 9810 9767.00 3.27 0 409 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1766 13.01 0.71 12 0.00 748.00 13681.00 13150 20240313 -26.01 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12770 -23.81 20240328 9120 6.69 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
6 20250321 120650 57 100.00 KOSDAQ 금융 N N N N N 9750 -60 5 -0.61 4399100 450 3.10 9810 9810 9710 12750 6870 9810 9775.78 3.27 0 338 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1770 13.03 0.71 12 0.00 748.00 13681.00 13150 20240313 -25.86 9120 20250319 6.91 10470 -6.88 20250226 9120 6.91 20250319 12770 -23.65 20240328 9120 6.91 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
7 20250321 110648 57 100.00 KOSDAQ 금융 N N N N N 9780 -30 5 -0.31 1641170 168 1.16 9810 9810 9710 12750 6870 9810 9768.87 3.27 0 100 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1775 13.07 0.71 12 0.00 748.00 13681.00 13150 20240313 -25.63 9120 20250319 7.24 10470 -6.59 20250226 9120 7.24 20250319 12770 -23.41 20240328 9120 7.24 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
8 20250321 100649 57 100.00 KOSDAQ 금융 N N N N N 9760 -50 5 -0.51 1592270 163 1.12 9810 9810 9710 12750 6870 9810 9768.53 3.27 0 100 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1772 13.05 0.71 12 0.00 748.00 13681.00 13150 20240313 -25.78 9120 20250319 7.02 10470 -6.78 20250226 9120 7.02 20250319 12770 -23.57 20240328 9120 7.02 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
9 20250321 090652 57 100.00 KOSDAQ 금융 N N N N N 9810 0 3 0.00 9810 1 0.01 9810 9810 9810 12750 6870 9810 9810.00 3.27 0 0 10243 10026 9723 9506 9203 10135 9615 103 2940 500 7250 10 1 18150700 1781 13.11 0.72 12 0.00 748.00 13681.00 13150 20240313 -25.40 9120 20250319 7.57 10470 -6.30 20250226 9120 7.57 20250319 12770 -23.18 20240328 9120 7.57 20250319 0.65 N 078070 500 103 억 593782 N N 0 N 00 N
10 20250320 160941 57 100.00 KOSDAQ 금융 N N N N N 9810 410 2 4.36 140742350 14519 40.39 9450 9940 9420 12220 6580 9400 9693.67 3.28 0 -591 10186 9792 9456 9062 8726 9625 8895 103 2820 500 6950 10 1 18150700 1781 13.11 0.72 12 0.08 748.00 13681.00 13150 20240313 -25.40 9120 20250319 7.57 10470 -6.30 20250226 9120 7.57 20250319 12770 -23.18 20240328 9120 7.57 20250319 0.65 N 078070 500 103 억 594527 N N 0 N 00 N
11 20250320 150647 57 100.00 KOSDAQ 금융 N N N N N 9770 370 2 3.94 128749390 13289 36.96 9450 9940 9420 12220 6580 9400 9688.42 3.28 0 -686 10186 9792 9456 9062 8726 9625 8895 103 2820 500 6950 10 1 18150700 1773 13.06 0.71 12 0.07 748.00 13681.00 13150 20240313 -25.70 9120 20250319 7.13 10470 -6.69 20250226 9120 7.13 20250319 12770 -23.49 20240328 9120 7.13 20250319 0.65 N 078070 500 103 억 594527 N N 0 N 00 N
12 20250320 140650 57 100.00 KOSDAQ 금융 N N N N N 9730 330 2 3.51 124635080 12868 35.79 9450 9940 9420 12220 6580 9400 9685.66 3.28 0 -575 10186 9792 9456 9062 8726 9625 8895 103 2820 500 6950 10 1 18150700 1766 13.01 0.71 12 0.07 748.00 13681.00 13150 20240313 -26.01 9120 20250319 6.69 10470 -7.07 20250226 9120 6.69 20250319 12770 -23.81 20240328 9120 6.69 20250319 0.65 N 078070 500 103 억 594527 N N 0 N 00 N