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
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
20250318,160424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6670,160,2,2.46,161740570,24650,265.62,6510,6680,6450,8460,4560,6510,6561.48,0.88,0,2204,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2172,-7.59,0.29,12,0.08,-879.00,22826.00,8230,20240711,-18.96,5210,20241209,28.02,6680,-0.15,20250318,5660,17.84,20250102,8230,-18.96,20240711,5210,28.02,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250318,150427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6610,100,2,1.54,130235730,19906,214.50,6510,6640,6450,8460,4560,6510,6542.54,0.88,0,1435,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2152,-7.52,0.29,12,0.06,-879.00,22826.00,8230,20240711,-19.68,5210,20241209,26.87,6640,0.00,20250305,5660,16.78,20250102,8230,-19.68,20240711,5210,26.87,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250318,140426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,0,3,0.00,44493260,6852,73.84,6510,6540,6450,8460,4560,6510,6493.47,0.88,0,-1040,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2119,-7.41,0.29,12,0.02,-879.00,22826.00,8230,20240711,-20.90,5210,20241209,24.95,6640,-1.96,20250305,5660,15.02,20250102,8230,-20.90,20240711,5210,24.95,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250318,130425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,0,3,0.00,44493260,6852,73.84,6510,6540,6450,8460,4560,6510,6493.47,0.88,0,-1040,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2119,-7.41,0.29,12,0.02,-879.00,22826.00,8230,20240711,-20.90,5210,20241209,24.95,6640,-1.96,20250305,5660,15.02,20250102,8230,-20.90,20240711,5210,24.95,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250318,120425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,-40,5,-0.61,26164850,4028,43.41,6510,6540,6450,8460,4560,6510,6495.74,0.88,0,-620,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2106,-7.36,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.39,5210,20241209,24.18,6640,-2.56,20250305,5660,14.31,20250102,8230,-21.39,20240711,5210,24.18,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250318,110425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6490,-20,5,-0.31,18838670,2899,31.24,6510,6540,6450,8460,4560,6510,6498.33,0.88,0,-486,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2113,-7.38,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.14,5210,20241209,24.57,6640,-2.26,20250305,5660,14.66,20250102,8230,-21.14,20240711,5210,24.57,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250318,100426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,-60,5,-0.92,18228880,2805,30.23,6510,6540,6450,8460,4560,6510,6498.71,0.88,0,-464,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2100,-7.34,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.63,5210,20241209,23.80,6640,-2.86,20250305,5660,13.96,20250102,8230,-21.63,20240711,5210,23.80,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250318,090427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6540,30,2,0.46,2125850,326,3.51,6510,6540,6510,8460,4560,6510,6521.01,0.88,0,-152,6570,6540,6480,6450,6390,6555,6465,163,1950,500,4680,10,1,32556857,2129,-7.44,0.29,12,0.00,-879.00,22826.00,8230,20240711,-20.53,5210,20241209,25.53,6640,-1.51,20250305,5660,15.55,20250102,8230,-20.53,20240711,5210,25.53,20241209,0.98,N,034810,500,162 억,,285591,N,N,0,N,00,N
20250317,160425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,40,2,0.62,60075140,9280,106.39,6490,6510,6420,8410,4530,6470,6472.40,0.88,0,-1632,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2119,-7.41,0.29,12,0.03,-879.00,22826.00,8230,20240711,-20.90,5210,20241209,24.95,6640,-1.96,20250305,5660,15.02,20250102,8230,-20.90,20240711,5210,24.95,20241209,0.99,N,034810,500,162 억,,287223,N,N,0,N,00,N
20250317,150424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,-10,5,-0.15,51046560,7891,90.46,6490,6500,6420,8410,4530,6470,6468.96,0.88,0,-1603,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2103,-7.35,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.99,N,034810,500,162 억,,287223,N,N,0,N,00,N
20250317,140425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,0,3,0.00,41811370,6465,74.11,6490,6500,6420,8410,4530,6470,6467.34,0.88,0,-1103,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2106,-7.36,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.39,5210,20241209,24.18,6640,-2.56,20250305,5660,14.31,20250102,8230,-21.39,20240711,5210,24.18,20241209,0.99,N,034810,500,162 억,,287223,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 160424 57 100.00 KOSDAQ 금융 N N N N N 6670 160 2 2.46 161740570 24650 265.62 6510 6680 6450 8460 4560 6510 6561.48 0.88 0 2204 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2172 -7.59 0.29 12 0.08 -879.00 22826.00 8230 20240711 -18.96 5210 20241209 28.02 6680 -0.15 20250318 5660 17.84 20250102 8230 -18.96 20240711 5210 28.02 20241209 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
3 20250318 150427 57 100.00 KOSDAQ 금융 N N N N N 6610 100 2 1.54 130235730 19906 214.50 6510 6640 6450 8460 4560 6510 6542.54 0.88 0 1435 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2152 -7.52 0.29 12 0.06 -879.00 22826.00 8230 20240711 -19.68 5210 20241209 26.87 6640 0.00 20250305 5660 16.78 20250102 8230 -19.68 20240711 5210 26.87 20241209 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
4 20250318 140426 57 100.00 KOSDAQ 금융 N N N N N 6510 0 3 0.00 44493260 6852 73.84 6510 6540 6450 8460 4560 6510 6493.47 0.88 0 -1040 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2119 -7.41 0.29 12 0.02 -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 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
5 20250318 130425 57 100.00 KOSDAQ 금융 N N N N N 6510 0 3 0.00 44493260 6852 73.84 6510 6540 6450 8460 4560 6510 6493.47 0.88 0 -1040 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2119 -7.41 0.29 12 0.02 -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 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
6 20250318 120425 57 100.00 KOSDAQ 금융 N N N N N 6470 -40 5 -0.61 26164850 4028 43.41 6510 6540 6450 8460 4560 6510 6495.74 0.88 0 -620 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2106 -7.36 0.28 12 0.01 -879.00 22826.00 8230 20240711 -21.39 5210 20241209 24.18 6640 -2.56 20250305 5660 14.31 20250102 8230 -21.39 20240711 5210 24.18 20241209 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
7 20250318 110425 57 100.00 KOSDAQ 금융 N N N N N 6490 -20 5 -0.31 18838670 2899 31.24 6510 6540 6450 8460 4560 6510 6498.33 0.88 0 -486 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2113 -7.38 0.28 12 0.01 -879.00 22826.00 8230 20240711 -21.14 5210 20241209 24.57 6640 -2.26 20250305 5660 14.66 20250102 8230 -21.14 20240711 5210 24.57 20241209 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
8 20250318 100426 57 100.00 KOSDAQ 금융 N N N N N 6450 -60 5 -0.92 18228880 2805 30.23 6510 6540 6450 8460 4560 6510 6498.71 0.88 0 -464 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2100 -7.34 0.28 12 0.01 -879.00 22826.00 8230 20240711 -21.63 5210 20241209 23.80 6640 -2.86 20250305 5660 13.96 20250102 8230 -21.63 20240711 5210 23.80 20241209 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
9 20250318 090427 57 100.00 KOSDAQ 금융 N N N N N 6540 30 2 0.46 2125850 326 3.51 6510 6540 6510 8460 4560 6510 6521.01 0.88 0 -152 6570 6540 6480 6450 6390 6555 6465 163 1950 500 4680 10 1 32556857 2129 -7.44 0.29 12 0.00 -879.00 22826.00 8230 20240711 -20.53 5210 20241209 25.53 6640 -1.51 20250305 5660 15.55 20250102 8230 -20.53 20240711 5210 25.53 20241209 0.98 N 034810 500 162 억 285591 N N 0 N 00 N
10 20250317 160425 57 100.00 KOSDAQ 금융 N N N N N 6510 40 2 0.62 60075140 9280 106.39 6490 6510 6420 8410 4530 6470 6472.40 0.88 0 -1632 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 10 1 32556857 2119 -7.41 0.29 12 0.03 -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 0.99 N 034810 500 162 억 287223 N N 0 N 00 N
11 20250317 150424 57 100.00 KOSDAQ 금융 N N N N N 6460 -10 5 -0.15 51046560 7891 90.46 6490 6500 6420 8410 4530 6470 6468.96 0.88 0 -1603 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 10 1 32556857 2103 -7.35 0.28 12 0.02 -879.00 22826.00 8230 20240711 -21.51 5210 20241209 23.99 6640 -2.71 20250305 5660 14.13 20250102 8230 -21.51 20240711 5210 23.99 20241209 0.99 N 034810 500 162 억 287223 N N 0 N 00 N
12 20250317 140425 57 100.00 KOSDAQ 금융 N N N N N 6470 0 3 0.00 41811370 6465 74.11 6490 6500 6420 8410 4530 6470 6467.34 0.88 0 -1103 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 10 1 32556857 2106 -7.36 0.28 12 0.02 -879.00 22826.00 8230 20240711 -21.39 5210 20241209 24.18 6640 -2.56 20250305 5660 14.31 20250102 8230 -21.39 20240711 5210 24.18 20241209 0.99 N 034810 500 162 억 287223 N N 0 N 00 N