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
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
20250306,160412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,-150,5,-2.34,166153185,26351,16.43,6400,6420,6250,8320,4480,6400,6305.38,0.76,0,6575,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2035,-7.11,0.27,12,0.08,-879.00,22826.00,8430,20240223,-25.86,5210,20241209,19.96,6640,-5.87,20250305,5660,10.42,20250102,8230,-24.06,20240711,5210,19.96,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250306,150412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-80,5,-1.25,144504735,22888,14.27,6400,6420,6270,8320,4480,6400,6313.56,0.76,0,7722,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2058,-7.19,0.28,12,0.07,-879.00,22826.00,8430,20240223,-25.03,5210,20241209,21.31,6640,-4.82,20250305,5660,11.66,20250102,8230,-23.21,20240711,5210,21.31,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250306,140411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,-90,5,-1.41,92320045,14584,9.09,6400,6420,6270,8320,4480,6400,6330.23,0.76,0,2659,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2054,-7.18,0.28,12,0.04,-879.00,22826.00,8430,20240223,-25.15,5210,20241209,21.11,6640,-4.97,20250305,5660,11.48,20250102,8230,-23.33,20240711,5210,21.11,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250306,130411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,-60,5,-0.94,56061235,8819,5.50,6400,6420,6305,8320,4480,6400,6356.87,0.76,0,873,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2064,-7.21,0.28,12,0.03,-879.00,22826.00,8430,20240223,-24.79,5210,20241209,21.69,6640,-4.52,20250305,5660,12.01,20250102,8230,-22.96,20240711,5210,21.69,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250306,120412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6360,-40,5,-0.62,55368585,8710,5.43,6400,6420,6305,8320,4480,6400,6356.90,0.76,0,868,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2071,-7.24,0.28,12,0.03,-879.00,22826.00,8430,20240223,-24.56,5210,20241209,22.07,6640,-4.22,20250305,5660,12.37,20250102,8230,-22.72,20240711,5210,22.07,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250306,110410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,-50,5,-0.78,41812470,6567,4.10,6400,6420,6310,8320,4480,6400,6367.06,0.76,0,244,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2067,-7.22,0.28,12,0.02,-879.00,22826.00,8430,20240223,-24.67,5210,20241209,21.88,6640,-4.37,20250305,5660,12.19,20250102,8230,-22.84,20240711,5210,21.88,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250306,100412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,-30,5,-0.47,10972980,1720,1.07,6400,6420,6310,8320,4480,6400,6379.64,0.76,0,-513,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2074,-7.25,0.28,12,0.01,-879.00,22826.00,8430,20240223,-24.44,5210,20241209,22.26,6640,-4.07,20250305,5660,12.54,20250102,8230,-22.60,20240711,5210,22.26,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250306,090414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,10,2,0.16,3347710,523,0.33,6400,6410,6400,8320,4480,6400,6400.98,0.76,0,-113,7020,6710,6330,6020,5640,6865,6175,163,1920,500,4600,10,1,32556857,2087,-7.29,0.28,12,0.00,-879.00,22826.00,8430,20240223,-23.96,5210,20241209,23.03,6640,-3.46,20250305,5660,13.25,20250102,8230,-22.11,20240711,5210,23.03,20241209,1.01,N,034810,500,162 억,,246180,N,N,0,N,00,N
20250305,160408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,380,2,6.31,1013683780,160350,540.21,5950,6640,5950,7820,4220,6020,6321.68,0.72,0,12255,6286,6152,6076,5942,5866,6115,5905,163,1800,500,4330,10,1,32556857,2084,-7.28,0.28,12,0.49,-879.00,22826.00,8430,20240223,-24.08,5210,20241209,22.84,6640,-3.61,20250305,5660,13.07,20250102,8230,-22.24,20240711,5210,22.84,20241209,0.97,N,034810,500,162 억,,234006,N,N,0,N,00,N
20250305,150409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,350,2,5.81,997396820,157803,531.63,5950,6640,5950,7820,4220,6020,6320.52,0.72,0,12413,6286,6152,6076,5942,5866,6115,5905,163,1800,500,4330,10,1,32556857,2074,-7.25,0.28,12,0.48,-879.00,22826.00,8430,20240223,-24.44,5210,20241209,22.26,6640,-4.07,20250305,5660,12.54,20250102,8230,-22.60,20240711,5210,22.26,20241209,0.97,N,034810,500,162 억,,234006,N,N,0,N,00,N
20250305,140407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,430,2,7.14,869468830,137633,463.68,5950,6640,5950,7820,4220,6020,6317.30,0.72,0,7573,6286,6152,6076,5942,5866,6115,5905,163,1800,500,4330,10,1,32556857,2100,-7.34,0.28,12,0.42,-879.00,22826.00,8430,20240223,-23.49,5210,20241209,23.80,6640,-2.86,20250305,5660,13.96,20250102,8230,-21.63,20240711,5210,23.80,20241209,0.97,N,034810,500,162 억,,234006,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 160412 57 100.00 KOSDAQ 금융 N N N N N 6250 -150 5 -2.34 166153185 26351 16.43 6400 6420 6250 8320 4480 6400 6305.38 0.76 0 6575 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2035 -7.11 0.27 12 0.08 -879.00 22826.00 8430 20240223 -25.86 5210 20241209 19.96 6640 -5.87 20250305 5660 10.42 20250102 8230 -24.06 20240711 5210 19.96 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
3 20250306 150412 57 100.00 KOSDAQ 금융 N N N N N 6320 -80 5 -1.25 144504735 22888 14.27 6400 6420 6270 8320 4480 6400 6313.56 0.76 0 7722 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2058 -7.19 0.28 12 0.07 -879.00 22826.00 8430 20240223 -25.03 5210 20241209 21.31 6640 -4.82 20250305 5660 11.66 20250102 8230 -23.21 20240711 5210 21.31 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
4 20250306 140411 57 100.00 KOSDAQ 금융 N N N N N 6310 -90 5 -1.41 92320045 14584 9.09 6400 6420 6270 8320 4480 6400 6330.23 0.76 0 2659 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2054 -7.18 0.28 12 0.04 -879.00 22826.00 8430 20240223 -25.15 5210 20241209 21.11 6640 -4.97 20250305 5660 11.48 20250102 8230 -23.33 20240711 5210 21.11 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
5 20250306 130411 57 100.00 KOSDAQ 금융 N N N N N 6340 -60 5 -0.94 56061235 8819 5.50 6400 6420 6305 8320 4480 6400 6356.87 0.76 0 873 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2064 -7.21 0.28 12 0.03 -879.00 22826.00 8430 20240223 -24.79 5210 20241209 21.69 6640 -4.52 20250305 5660 12.01 20250102 8230 -22.96 20240711 5210 21.69 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
6 20250306 120412 57 100.00 KOSDAQ 금융 N N N N N 6360 -40 5 -0.62 55368585 8710 5.43 6400 6420 6305 8320 4480 6400 6356.90 0.76 0 868 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2071 -7.24 0.28 12 0.03 -879.00 22826.00 8430 20240223 -24.56 5210 20241209 22.07 6640 -4.22 20250305 5660 12.37 20250102 8230 -22.72 20240711 5210 22.07 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
7 20250306 110410 57 100.00 KOSDAQ 금융 N N N N N 6350 -50 5 -0.78 41812470 6567 4.10 6400 6420 6310 8320 4480 6400 6367.06 0.76 0 244 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2067 -7.22 0.28 12 0.02 -879.00 22826.00 8430 20240223 -24.67 5210 20241209 21.88 6640 -4.37 20250305 5660 12.19 20250102 8230 -22.84 20240711 5210 21.88 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
8 20250306 100412 57 100.00 KOSDAQ 금융 N N N N N 6370 -30 5 -0.47 10972980 1720 1.07 6400 6420 6310 8320 4480 6400 6379.64 0.76 0 -513 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2074 -7.25 0.28 12 0.01 -879.00 22826.00 8430 20240223 -24.44 5210 20241209 22.26 6640 -4.07 20250305 5660 12.54 20250102 8230 -22.60 20240711 5210 22.26 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
9 20250306 090414 57 100.00 KOSDAQ 금융 N N N N N 6410 10 2 0.16 3347710 523 0.33 6400 6410 6400 8320 4480 6400 6400.98 0.76 0 -113 7020 6710 6330 6020 5640 6865 6175 163 1920 500 4600 10 1 32556857 2087 -7.29 0.28 12 0.00 -879.00 22826.00 8430 20240223 -23.96 5210 20241209 23.03 6640 -3.46 20250305 5660 13.25 20250102 8230 -22.11 20240711 5210 23.03 20241209 1.01 N 034810 500 162 억 246180 N N 0 N 00 N
10 20250305 160408 57 100.00 KOSDAQ 금융 N N N N N 6400 380 2 6.31 1013683780 160350 540.21 5950 6640 5950 7820 4220 6020 6321.68 0.72 0 12255 6286 6152 6076 5942 5866 6115 5905 163 1800 500 4330 10 1 32556857 2084 -7.28 0.28 12 0.49 -879.00 22826.00 8430 20240223 -24.08 5210 20241209 22.84 6640 -3.61 20250305 5660 13.07 20250102 8230 -22.24 20240711 5210 22.84 20241209 0.97 N 034810 500 162 억 234006 N N 0 N 00 N
11 20250305 150409 57 100.00 KOSDAQ 금융 N N N N N 6370 350 2 5.81 997396820 157803 531.63 5950 6640 5950 7820 4220 6020 6320.52 0.72 0 12413 6286 6152 6076 5942 5866 6115 5905 163 1800 500 4330 10 1 32556857 2074 -7.25 0.28 12 0.48 -879.00 22826.00 8430 20240223 -24.44 5210 20241209 22.26 6640 -4.07 20250305 5660 12.54 20250102 8230 -22.60 20240711 5210 22.26 20241209 0.97 N 034810 500 162 억 234006 N N 0 N 00 N
12 20250305 140407 57 100.00 KOSDAQ 금융 N N N N N 6450 430 2 7.14 869468830 137633 463.68 5950 6640 5950 7820 4220 6020 6317.30 0.72 0 7573 6286 6152 6076 5942 5866 6115 5905 163 1800 500 4330 10 1 32556857 2100 -7.34 0.28 12 0.42 -879.00 22826.00 8430 20240223 -23.49 5210 20241209 23.80 6640 -2.86 20250305 5660 13.96 20250102 8230 -21.63 20240711 5210 23.80 20241209 0.97 N 034810 500 162 억 234006 N N 0 N 00 N