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
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
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
20250317,130424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6440,-30,5,-0.46,37262950,5760,66.03,6490,6500,6420,8410,4530,6470,6469.26,0.88,0,-761,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2097,-7.33,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.75,5210,20241209,23.61,6640,-3.01,20250305,5660,13.78,20250102,8230,-21.75,20240711,5210,23.61,20241209,0.99,N,034810,500,162 억,,287223,N,N,0,N,00,N
20250317,120423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6480,10,2,0.15,32268470,4986,57.16,6490,6500,6420,8410,4530,6470,6471.82,0.88,0,-789,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2110,-7.37,0.28,12,0.02,-879.00,22826.00,8230,20240711,-21.26,5210,20241209,24.38,6640,-2.41,20250305,5660,14.49,20250102,8230,-21.26,20240711,5210,24.38,20241209,0.99,N,034810,500,162 억,,287223,N,N,0,N,00,N
20250317,110423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6500,30,2,0.46,25512230,3941,45.18,6490,6500,6420,8410,4530,6470,6473.54,0.88,0,-567,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2116,-7.39,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.02,5210,20241209,24.76,6640,-2.11,20250305,5660,14.84,20250102,8230,-21.02,20240711,5210,24.76,20241209,0.99,N,034810,500,162 억,,287223,N,N,0,N,00,N
20250317,100425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,0,3,0.00,12536290,1939,22.23,6490,6490,6420,8410,4530,6470,6465.34,0.88,0,-330,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2106,-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,-21.39,20240711,5210,24.18,20241209,0.99,N,034810,500,162 억,,287223,N,N,0,N,00,N
20250317,090424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,0,3,0.00,3559020,550,6.31,6490,6490,6470,8410,4530,6470,6470.95,0.88,0,-383,6576,6522,6456,6402,6336,6550,6430,163,1940,500,4650,10,1,32556857,2106,-7.36,0.28,12,0.00,-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
20250314,160423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,10,2,0.15,44469820,6887,21.55,6400,6510,6390,8390,4530,6460,6457.07,0.88,0,-441,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2106,-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,-21.39,20240711,5210,24.18,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N
20250314,150425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,0,3,0.00,37200270,5762,18.03,6400,6510,6390,8390,4530,6460,6456.14,0.88,0,-283,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2103,-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,-21.51,20240711,5210,23.99,20241209,0.96,N,034810,500,162 억,,287664,N,N,0,N,00,N
20250314,140422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,10,2,0.15,36560540,5663,17.72,6400,6510,6390,8390,4530,6460,6456.04,0.88,0,-276,6573,6516,6488,6431,6403,6502,6417,163,1930,500,4650,10,1,32556857,2106,-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,-21.39,20240711,5210,24.18,20241209,0.96,N,034810,500,162 억,,287664,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 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
3 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
4 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
5 20250317 130424 57 100.00 KOSDAQ 금융 N N N N N 6440 -30 5 -0.46 37262950 5760 66.03 6490 6500 6420 8410 4530 6470 6469.26 0.88 0 -761 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 10 1 32556857 2097 -7.33 0.28 12 0.02 -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 0.99 N 034810 500 162 억 287223 N N 0 N 00 N
6 20250317 120423 57 100.00 KOSDAQ 금융 N N N N N 6480 10 2 0.15 32268470 4986 57.16 6490 6500 6420 8410 4530 6470 6471.82 0.88 0 -789 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 10 1 32556857 2110 -7.37 0.28 12 0.02 -879.00 22826.00 8230 20240711 -21.26 5210 20241209 24.38 6640 -2.41 20250305 5660 14.49 20250102 8230 -21.26 20240711 5210 24.38 20241209 0.99 N 034810 500 162 억 287223 N N 0 N 00 N
7 20250317 110423 57 100.00 KOSDAQ 금융 N N N N N 6500 30 2 0.46 25512230 3941 45.18 6490 6500 6420 8410 4530 6470 6473.54 0.88 0 -567 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 10 1 32556857 2116 -7.39 0.28 12 0.01 -879.00 22826.00 8230 20240711 -21.02 5210 20241209 24.76 6640 -2.11 20250305 5660 14.84 20250102 8230 -21.02 20240711 5210 24.76 20241209 0.99 N 034810 500 162 억 287223 N N 0 N 00 N
8 20250317 100425 57 100.00 KOSDAQ 금융 N N N N N 6470 0 3 0.00 12536290 1939 22.23 6490 6490 6420 8410 4530 6470 6465.34 0.88 0 -330 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 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 0.99 N 034810 500 162 억 287223 N N 0 N 00 N
9 20250317 090424 57 100.00 KOSDAQ 금융 N N N N N 6470 0 3 0.00 3559020 550 6.31 6490 6490 6470 8410 4530 6470 6470.95 0.88 0 -383 6576 6522 6456 6402 6336 6550 6430 163 1940 500 4650 10 1 32556857 2106 -7.36 0.28 12 0.00 -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
10 20250314 160423 57 100.00 KOSDAQ 금융 N N N N N 6470 10 2 0.15 44469820 6887 21.55 6400 6510 6390 8390 4530 6460 6457.07 0.88 0 -441 6573 6516 6488 6431 6403 6502 6417 163 1930 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 0.96 N 034810 500 162 억 287664 N N 0 N 00 N
11 20250314 150425 57 100.00 KOSDAQ 금융 N N N N N 6460 0 3 0.00 37200270 5762 18.03 6400 6510 6390 8390 4530 6460 6456.14 0.88 0 -283 6573 6516 6488 6431 6403 6502 6417 163 1930 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 0.96 N 034810 500 162 억 287664 N N 0 N 00 N
12 20250314 140422 57 100.00 KOSDAQ 금융 N N N N N 6470 10 2 0.15 36560540 5663 17.72 6400 6510 6390 8390 4530 6460 6456.04 0.88 0 -276 6573 6516 6488 6431 6403 6502 6417 163 1930 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 0.96 N 034810 500 162 억 287664 N N 0 N 00 N