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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034810/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
20250312,160419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6520,80,2,1.24,147017135,22812,152.25,6460,6540,6370,8370,4510,6440,6444.73,0.75,0,-1272,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2123,-7.42,0.29,12,0.07,-879.00,22826.00,8230,20240711,-20.78,5210,20241209,25.14,6640,-1.81,20250305,5660,15.19,20250102,8230,-20.78,20240711,5210,25.14,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250312,150419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,70,2,1.09,127089585,19760,131.88,6460,6510,6370,8370,4510,6440,6431.66,0.75,0,-1176,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2119,-7.41,0.29,12,0.06,-879.00,22826.00,8230,20240711,-20.90,5210,20241209,24.95,6640,-1.96,20250305,5660,15.02,20250102,8230,-20.90,20240711,5210,24.95,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250312,140418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6420,-20,5,-0.31,80582705,12576,83.94,6460,6460,6370,8370,4510,6440,6407.66,0.75,0,-1916,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2090,-7.30,0.28,12,0.04,-879.00,22826.00,8230,20240711,-21.99,5210,20241209,23.22,6640,-3.31,20250305,5660,13.43,20250102,8230,-21.99,20240711,5210,23.22,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250312,130418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6430,-10,5,-0.16,74910580,11692,78.04,6460,6460,6370,8370,4510,6440,6406.99,0.75,0,-1916,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2093,-7.32,0.28,12,0.04,-879.00,22826.00,8230,20240711,-21.87,5210,20241209,23.42,6640,-3.16,20250305,5660,13.60,20250102,8230,-21.87,20240711,5210,23.42,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250312,120420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,-30,5,-0.47,63563440,9925,66.24,6460,6460,6370,8370,4510,6440,6404.38,0.75,0,-1017,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2087,-7.29,0.28,12,0.03,-879.00,22826.00,8230,20240711,-22.11,5210,20241209,23.03,6640,-3.46,20250305,5660,13.25,20250102,8230,-22.11,20240711,5210,23.03,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250312,110416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,-30,5,-0.47,47373290,7398,49.38,6460,6460,6370,8370,4510,6440,6403.53,0.75,0,324,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2087,-7.29,0.28,12,0.02,-879.00,22826.00,8230,20240711,-22.11,5210,20241209,23.03,6640,-3.46,20250305,5660,13.25,20250102,8230,-22.11,20240711,5210,23.03,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250312,100418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,-40,5,-0.62,11713540,1823,12.17,6460,6460,6400,8370,4510,6440,6425.42,0.75,0,-61,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2084,-7.28,0.28,12,0.01,-879.00,22826.00,8230,20240711,-22.24,5210,20241209,22.84,6640,-3.61,20250305,5660,13.07,20250102,8230,-22.24,20240711,5210,22.84,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250312,090420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6440,0,3,0.00,471520,73,0.49,6460,6460,6440,8370,4510,6440,6459.18,0.75,0,-7,6586,6512,6366,6292,6146,6550,6330,163,1930,500,4630,10,1,32556857,2097,-7.33,0.28,12,0.00,-879.00,22826.00,8230,20240711,-21.75,5210,20241209,23.61,6640,-3.01,20250305,5660,13.78,20250102,8230,-21.75,20240711,5210,23.61,20241209,0.92,N,034810,500,162 억,,244305,N,N,0,N,00,N
20250311,160415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6440,120,2,1.90,94586720,14983,87.33,6280,6440,6220,8210,4430,6320,6312.94,0.76,0,-2795,6453,6386,6293,6226,6133,6340,6180,163,1890,500,4550,10,1,32556857,2097,-7.33,0.28,12,0.05,-879.00,22826.00,8230,20240711,-21.75,5210,20241209,23.61,6640,-3.01,20250305,5660,13.78,20250102,8230,-21.75,20240711,5210,23.61,20241209,0.92,N,034810,500,162 억,,247373,N,N,0,N,00,N
20250311,150417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-20,5,-0.32,55560620,8858,51.63,6280,6380,6220,8210,4430,6320,6272.37,0.76,0,-2654,6453,6386,6293,6226,6133,6340,6180,163,1890,500,4550,10,1,32556857,2051,-7.17,0.28,12,0.03,-879.00,22826.00,8230,20240711,-23.45,5210,20241209,20.92,6640,-5.12,20250305,5660,11.31,20250102,8230,-23.45,20240711,5210,20.92,20241209,0.92,N,034810,500,162 억,,247373,N,N,0,N,00,N
20250311,140417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-30,5,-0.47,43811980,6992,40.75,6280,6380,6220,8210,4430,6320,6266.02,0.76,0,-1844,6453,6386,6293,6226,6133,6340,6180,163,1890,500,4550,10,1,32556857,2048,-7.16,0.28,12,0.02,-879.00,22826.00,8230,20240711,-23.57,5210,20241209,20.73,6640,-5.27,20250305,5660,11.13,20250102,8230,-23.57,20240711,5210,20.73,20241209,0.92,N,034810,500,162 억,,247373,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 20250312 160419 57 100.00 KOSDAQ 금융 N N N N N 6520 80 2 1.24 147017135 22812 152.25 6460 6540 6370 8370 4510 6440 6444.73 0.75 0 -1272 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2123 -7.42 0.29 12 0.07 -879.00 22826.00 8230 20240711 -20.78 5210 20241209 25.14 6640 -1.81 20250305 5660 15.19 20250102 8230 -20.78 20240711 5210 25.14 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
3 20250312 150419 57 100.00 KOSDAQ 금융 N N N N N 6510 70 2 1.09 127089585 19760 131.88 6460 6510 6370 8370 4510 6440 6431.66 0.75 0 -1176 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2119 -7.41 0.29 12 0.06 -879.00 22826.00 8230 20240711 -20.90 5210 20241209 24.95 6640 -1.96 20250305 5660 15.02 20250102 8230 -20.90 20240711 5210 24.95 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
4 20250312 140418 57 100.00 KOSDAQ 금융 N N N N N 6420 -20 5 -0.31 80582705 12576 83.94 6460 6460 6370 8370 4510 6440 6407.66 0.75 0 -1916 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2090 -7.30 0.28 12 0.04 -879.00 22826.00 8230 20240711 -21.99 5210 20241209 23.22 6640 -3.31 20250305 5660 13.43 20250102 8230 -21.99 20240711 5210 23.22 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
5 20250312 130418 57 100.00 KOSDAQ 금융 N N N N N 6430 -10 5 -0.16 74910580 11692 78.04 6460 6460 6370 8370 4510 6440 6406.99 0.75 0 -1916 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2093 -7.32 0.28 12 0.04 -879.00 22826.00 8230 20240711 -21.87 5210 20241209 23.42 6640 -3.16 20250305 5660 13.60 20250102 8230 -21.87 20240711 5210 23.42 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
6 20250312 120420 57 100.00 KOSDAQ 금융 N N N N N 6410 -30 5 -0.47 63563440 9925 66.24 6460 6460 6370 8370 4510 6440 6404.38 0.75 0 -1017 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2087 -7.29 0.28 12 0.03 -879.00 22826.00 8230 20240711 -22.11 5210 20241209 23.03 6640 -3.46 20250305 5660 13.25 20250102 8230 -22.11 20240711 5210 23.03 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
7 20250312 110416 57 100.00 KOSDAQ 금융 N N N N N 6410 -30 5 -0.47 47373290 7398 49.38 6460 6460 6370 8370 4510 6440 6403.53 0.75 0 324 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2087 -7.29 0.28 12 0.02 -879.00 22826.00 8230 20240711 -22.11 5210 20241209 23.03 6640 -3.46 20250305 5660 13.25 20250102 8230 -22.11 20240711 5210 23.03 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
8 20250312 100418 57 100.00 KOSDAQ 금융 N N N N N 6400 -40 5 -0.62 11713540 1823 12.17 6460 6460 6400 8370 4510 6440 6425.42 0.75 0 -61 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2084 -7.28 0.28 12 0.01 -879.00 22826.00 8230 20240711 -22.24 5210 20241209 22.84 6640 -3.61 20250305 5660 13.07 20250102 8230 -22.24 20240711 5210 22.84 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
9 20250312 090420 57 100.00 KOSDAQ 금융 N N N N N 6440 0 3 0.00 471520 73 0.49 6460 6460 6440 8370 4510 6440 6459.18 0.75 0 -7 6586 6512 6366 6292 6146 6550 6330 163 1930 500 4630 10 1 32556857 2097 -7.33 0.28 12 0.00 -879.00 22826.00 8230 20240711 -21.75 5210 20241209 23.61 6640 -3.01 20250305 5660 13.78 20250102 8230 -21.75 20240711 5210 23.61 20241209 0.92 N 034810 500 162 억 244305 N N 0 N 00 N
10 20250311 160415 57 100.00 KOSDAQ 금융 N N N N N 6440 120 2 1.90 94586720 14983 87.33 6280 6440 6220 8210 4430 6320 6312.94 0.76 0 -2795 6453 6386 6293 6226 6133 6340 6180 163 1890 500 4550 10 1 32556857 2097 -7.33 0.28 12 0.05 -879.00 22826.00 8230 20240711 -21.75 5210 20241209 23.61 6640 -3.01 20250305 5660 13.78 20250102 8230 -21.75 20240711 5210 23.61 20241209 0.92 N 034810 500 162 억 247373 N N 0 N 00 N
11 20250311 150417 57 100.00 KOSDAQ 금융 N N N N N 6300 -20 5 -0.32 55560620 8858 51.63 6280 6380 6220 8210 4430 6320 6272.37 0.76 0 -2654 6453 6386 6293 6226 6133 6340 6180 163 1890 500 4550 10 1 32556857 2051 -7.17 0.28 12 0.03 -879.00 22826.00 8230 20240711 -23.45 5210 20241209 20.92 6640 -5.12 20250305 5660 11.31 20250102 8230 -23.45 20240711 5210 20.92 20241209 0.92 N 034810 500 162 억 247373 N N 0 N 00 N
12 20250311 140417 57 100.00 KOSDAQ 금융 N N N N N 6290 -30 5 -0.47 43811980 6992 40.75 6280 6380 6220 8210 4430 6320 6266.02 0.76 0 -1844 6453 6386 6293 6226 6133 6340 6180 163 1890 500 4550 10 1 32556857 2048 -7.16 0.28 12 0.02 -879.00 22826.00 8230 20240711 -23.57 5210 20241209 20.73 6640 -5.27 20250305 5660 11.13 20250102 8230 -23.57 20240711 5210 20.73 20241209 0.92 N 034810 500 162 억 247373 N N 0 N 00 N