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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,-60,5,-0.92,206792570,31843,138.22,6530,6545,6460,8470,4570,6520,6494.13,0.75,0,-7769,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2103,-7.35,0.28,12,0.10,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
20250313,150421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6470,-50,5,-0.77,200170020,30818,133.77,6530,6545,6460,8470,4570,6520,6495.23,0.75,0,-7163,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2106,-7.36,0.28,12,0.09,-879.00,22826.00,8230,20240711,-21.39,5210,20241209,24.18,6640,-2.56,20250305,5660,14.31,20250102,8230,-21.39,20240711,5210,24.18,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
20250313,140420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6500,-20,5,-0.31,191037400,29411,127.66,6530,6545,6460,8470,4570,6520,6495.44,0.75,0,-6549,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2116,-7.39,0.28,12,0.09,-879.00,22826.00,8230,20240711,-21.02,5210,20241209,24.76,6640,-2.11,20250305,5660,14.84,20250102,8230,-21.02,20240711,5210,24.76,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
20250313,130421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6480,-40,5,-0.61,170993510,26329,114.29,6530,6545,6460,8470,4570,6520,6494.49,0.75,0,-4106,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2110,-7.37,0.28,12,0.08,-879.00,22826.00,8230,20240711,-21.26,5210,20241209,24.38,6640,-2.41,20250305,5660,14.49,20250102,8230,-21.26,20240711,5210,24.38,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
20250313,120421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,-60,5,-0.92,142786580,21992,95.46,6530,6545,6460,8470,4570,6520,6492.66,0.75,0,-3119,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2103,-7.35,0.28,12,0.07,-879.00,22826.00,8230,20240711,-21.51,5210,20241209,23.99,6640,-2.71,20250305,5660,14.13,20250102,8230,-21.51,20240711,5210,23.99,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
20250313,110421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,-10,5,-0.15,135754490,20908,90.75,6530,6545,6460,8470,4570,6520,6492.94,0.75,0,-2509,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2119,-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,-20.90,20240711,5210,24.95,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
20250313,100420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6480,-40,5,-0.61,31543920,4854,21.07,6530,6545,6460,8470,4570,6520,6498.54,0.75,0,-666,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2110,-7.37,0.28,12,0.01,-879.00,22826.00,8230,20240711,-21.26,5210,20241209,24.38,6640,-2.41,20250305,5660,14.49,20250102,8230,-21.26,20240711,5210,24.38,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
20250313,090421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6510,-10,5,-0.15,202330,31,0.13,6530,6540,6510,8470,4570,6520,6526.77,0.75,0,-9,6646,6582,6476,6412,6306,6615,6445,163,1950,500,4690,10,1,32556857,2119,-7.41,0.29,12,0.00,-879.00,22826.00,8230,20240711,-20.90,5210,20241209,24.95,6640,-1.96,20250305,5660,15.02,20250102,8230,-20.90,20240711,5210,24.95,20241209,0.93,N,034810,500,162 억,,243033,N,N,0,N,00,N
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
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 20250313 160421 57 100.00 KOSDAQ 금융 N N N N N 6460 -60 5 -0.92 206792570 31843 138.22 6530 6545 6460 8470 4570 6520 6494.13 0.75 0 -7769 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 10 1 32556857 2103 -7.35 0.28 12 0.10 -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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
3 20250313 150421 57 100.00 KOSDAQ 금융 N N N N N 6470 -50 5 -0.77 200170020 30818 133.77 6530 6545 6460 8470 4570 6520 6495.23 0.75 0 -7163 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 10 1 32556857 2106 -7.36 0.28 12 0.09 -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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
4 20250313 140420 57 100.00 KOSDAQ 금융 N N N N N 6500 -20 5 -0.31 191037400 29411 127.66 6530 6545 6460 8470 4570 6520 6495.44 0.75 0 -6549 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 10 1 32556857 2116 -7.39 0.28 12 0.09 -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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
5 20250313 130421 57 100.00 KOSDAQ 금융 N N N N N 6480 -40 5 -0.61 170993510 26329 114.29 6530 6545 6460 8470 4570 6520 6494.49 0.75 0 -4106 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 10 1 32556857 2110 -7.37 0.28 12 0.08 -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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
6 20250313 120421 57 100.00 KOSDAQ 금융 N N N N N 6460 -60 5 -0.92 142786580 21992 95.46 6530 6545 6460 8470 4570 6520 6492.66 0.75 0 -3119 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 10 1 32556857 2103 -7.35 0.28 12 0.07 -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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
7 20250313 110421 57 100.00 KOSDAQ 금융 N N N N N 6510 -10 5 -0.15 135754490 20908 90.75 6530 6545 6460 8470 4570 6520 6492.94 0.75 0 -2509 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
8 20250313 100420 57 100.00 KOSDAQ 금융 N N N N N 6480 -40 5 -0.61 31543920 4854 21.07 6530 6545 6460 8470 4570 6520 6498.54 0.75 0 -666 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 10 1 32556857 2110 -7.37 0.28 12 0.01 -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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
9 20250313 090421 57 100.00 KOSDAQ 금융 N N N N N 6510 -10 5 -0.15 202330 31 0.13 6530 6540 6510 8470 4570 6520 6526.77 0.75 0 -9 6646 6582 6476 6412 6306 6615 6445 163 1950 500 4690 10 1 32556857 2119 -7.41 0.29 12 0.00 -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 0.93 N 034810 500 162 억 243033 N N 0 N 00 N
10 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
11 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
12 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