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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6600,-90,5,-1.35,78377095,11902,35.42,6700,6700,6550,8690,4690,6690,6585.20,0.87,0,-1596,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2149,-7.51,0.29,12,0.04,-879.00,22826.00,8230,20240711,-19.81,5210,20241209,26.68,6860,-3.79,20250320,5660,16.61,20250102,8230,-19.81,20240711,5210,26.68,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250321,150428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6600,-90,5,-1.35,58041865,8819,26.24,6700,6700,6550,8690,4690,6690,6581.46,0.87,0,-753,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2149,-7.51,0.29,12,0.03,-879.00,22826.00,8230,20240711,-19.81,5210,20241209,26.68,6860,-3.79,20250320,5660,16.61,20250102,8230,-19.81,20240711,5210,26.68,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250321,140428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6570,-120,5,-1.79,53085585,8066,24.00,6700,6700,6550,8690,4690,6690,6581.40,0.87,0,-245,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2139,-7.47,0.29,12,0.02,-879.00,22826.00,8230,20240711,-20.17,5210,20241209,26.10,6860,-4.23,20250320,5660,16.08,20250102,8230,-20.17,20240711,5210,26.10,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250321,130429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6580,-110,5,-1.64,44596725,6775,20.16,6700,6700,6550,8690,4690,6690,6582.54,0.87,0,-120,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2142,-7.49,0.29,12,0.02,-879.00,22826.00,8230,20240711,-20.05,5210,20241209,26.30,6860,-4.08,20250320,5660,16.25,20250102,8230,-20.05,20240711,5210,26.30,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250321,120429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6600,-90,5,-1.35,42829825,6507,19.36,6700,6700,6550,8690,4690,6690,6582.12,0.87,0,-116,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2149,-7.51,0.29,12,0.02,-879.00,22826.00,8230,20240711,-19.81,5210,20241209,26.68,6860,-3.79,20250320,5660,16.61,20250102,8230,-19.81,20240711,5210,26.68,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250321,110428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6570,-120,5,-1.79,26287715,3993,11.88,6700,6700,6550,8690,4690,6690,6583.45,0.87,0,-612,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2139,-7.47,0.29,12,0.01,-879.00,22826.00,8230,20240711,-20.17,5210,20241209,26.10,6860,-4.23,20250320,5660,16.08,20250102,8230,-20.17,20240711,5210,26.10,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250321,100429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6590,-100,5,-1.49,12584060,1906,5.67,6700,6700,6570,8690,4690,6690,6602.34,0.87,0,-531,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2145,-7.50,0.29,12,0.01,-879.00,22826.00,8230,20240711,-19.93,5210,20241209,26.49,6860,-3.94,20250320,5660,16.43,20250102,8230,-19.93,20240711,5210,26.49,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250321,090430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6640,-50,5,-0.75,1194680,179,0.53,6700,6700,6640,8690,4690,6690,6674.19,0.87,0,-37,6923,6806,6743,6626,6563,6775,6595,163,2000,500,4810,10,1,32556857,2162,-7.55,0.29,12,0.00,-879.00,22826.00,8230,20240711,-19.32,5210,20241209,27.45,6860,-3.21,20250320,5660,17.31,20250102,8230,-19.32,20240711,5210,27.45,20241209,1.01,N,034810,500,162 억,,282660,N,N,0,N,00,N
20250320,160722,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6690,-150,5,-2.19,225934280,33449,67.33,6820,6860,6680,8890,4790,6840,6754.88,0.87,0,-738,6993,6916,6763,6686,6533,6955,6725,163,2050,500,4920,10,1,32556857,2178,-7.61,0.29,12,0.10,-879.00,22826.00,8230,20240711,-18.71,5210,20241209,28.41,6860,-2.48,20250320,5660,18.20,20250102,8230,-18.71,20240711,5210,28.41,20241209,0.98,N,034810,500,162 억,,283341,N,N,0,N,00,N
20250320,150428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6710,-130,5,-1.90,196713730,29088,58.56,6820,6860,6680,8890,4790,6840,6762.71,0.87,0,1510,6993,6916,6763,6686,6533,6955,6725,163,2050,500,4920,10,1,32556857,2185,-7.63,0.29,12,0.09,-879.00,22826.00,8230,20240711,-18.47,5210,20241209,28.79,6860,-2.19,20250320,5660,18.55,20250102,8230,-18.47,20240711,5210,28.79,20241209,0.98,N,034810,500,162 억,,283341,N,N,0,N,00,N
20250320,140429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6720,-120,5,-1.75,171561550,25344,51.02,6820,6860,6680,8890,4790,6840,6769.32,0.87,0,1342,6993,6916,6763,6686,6533,6955,6725,163,2050,500,4920,10,1,32556857,2188,-7.65,0.29,12,0.08,-879.00,22826.00,8230,20240711,-18.35,5210,20241209,28.98,6860,-2.04,20250320,5660,18.73,20250102,8230,-18.35,20240711,5210,28.98,20241209,0.98,N,034810,500,162 억,,283341,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 20250321 160444 57 100.00 KOSDAQ 금융 N N N N N 6600 -90 5 -1.35 78377095 11902 35.42 6700 6700 6550 8690 4690 6690 6585.20 0.87 0 -1596 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2149 -7.51 0.29 12 0.04 -879.00 22826.00 8230 20240711 -19.81 5210 20241209 26.68 6860 -3.79 20250320 5660 16.61 20250102 8230 -19.81 20240711 5210 26.68 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
3 20250321 150428 57 100.00 KOSDAQ 금융 N N N N N 6600 -90 5 -1.35 58041865 8819 26.24 6700 6700 6550 8690 4690 6690 6581.46 0.87 0 -753 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2149 -7.51 0.29 12 0.03 -879.00 22826.00 8230 20240711 -19.81 5210 20241209 26.68 6860 -3.79 20250320 5660 16.61 20250102 8230 -19.81 20240711 5210 26.68 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
4 20250321 140428 57 100.00 KOSDAQ 금융 N N N N N 6570 -120 5 -1.79 53085585 8066 24.00 6700 6700 6550 8690 4690 6690 6581.40 0.87 0 -245 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2139 -7.47 0.29 12 0.02 -879.00 22826.00 8230 20240711 -20.17 5210 20241209 26.10 6860 -4.23 20250320 5660 16.08 20250102 8230 -20.17 20240711 5210 26.10 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
5 20250321 130429 57 100.00 KOSDAQ 금융 N N N N N 6580 -110 5 -1.64 44596725 6775 20.16 6700 6700 6550 8690 4690 6690 6582.54 0.87 0 -120 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2142 -7.49 0.29 12 0.02 -879.00 22826.00 8230 20240711 -20.05 5210 20241209 26.30 6860 -4.08 20250320 5660 16.25 20250102 8230 -20.05 20240711 5210 26.30 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
6 20250321 120429 57 100.00 KOSDAQ 금융 N N N N N 6600 -90 5 -1.35 42829825 6507 19.36 6700 6700 6550 8690 4690 6690 6582.12 0.87 0 -116 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2149 -7.51 0.29 12 0.02 -879.00 22826.00 8230 20240711 -19.81 5210 20241209 26.68 6860 -3.79 20250320 5660 16.61 20250102 8230 -19.81 20240711 5210 26.68 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
7 20250321 110428 57 100.00 KOSDAQ 금융 N N N N N 6570 -120 5 -1.79 26287715 3993 11.88 6700 6700 6550 8690 4690 6690 6583.45 0.87 0 -612 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2139 -7.47 0.29 12 0.01 -879.00 22826.00 8230 20240711 -20.17 5210 20241209 26.10 6860 -4.23 20250320 5660 16.08 20250102 8230 -20.17 20240711 5210 26.10 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
8 20250321 100429 57 100.00 KOSDAQ 금융 N N N N N 6590 -100 5 -1.49 12584060 1906 5.67 6700 6700 6570 8690 4690 6690 6602.34 0.87 0 -531 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2145 -7.50 0.29 12 0.01 -879.00 22826.00 8230 20240711 -19.93 5210 20241209 26.49 6860 -3.94 20250320 5660 16.43 20250102 8230 -19.93 20240711 5210 26.49 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
9 20250321 090430 57 100.00 KOSDAQ 금융 N N N N N 6640 -50 5 -0.75 1194680 179 0.53 6700 6700 6640 8690 4690 6690 6674.19 0.87 0 -37 6923 6806 6743 6626 6563 6775 6595 163 2000 500 4810 10 1 32556857 2162 -7.55 0.29 12 0.00 -879.00 22826.00 8230 20240711 -19.32 5210 20241209 27.45 6860 -3.21 20250320 5660 17.31 20250102 8230 -19.32 20240711 5210 27.45 20241209 1.01 N 034810 500 162 억 282660 N N 0 N 00 N
10 20250320 160722 57 100.00 KOSDAQ 금융 N N N N N 6690 -150 5 -2.19 225934280 33449 67.33 6820 6860 6680 8890 4790 6840 6754.88 0.87 0 -738 6993 6916 6763 6686 6533 6955 6725 163 2050 500 4920 10 1 32556857 2178 -7.61 0.29 12 0.10 -879.00 22826.00 8230 20240711 -18.71 5210 20241209 28.41 6860 -2.48 20250320 5660 18.20 20250102 8230 -18.71 20240711 5210 28.41 20241209 0.98 N 034810 500 162 억 283341 N N 0 N 00 N
11 20250320 150428 57 100.00 KOSDAQ 금융 N N N N N 6710 -130 5 -1.90 196713730 29088 58.56 6820 6860 6680 8890 4790 6840 6762.71 0.87 0 1510 6993 6916 6763 6686 6533 6955 6725 163 2050 500 4920 10 1 32556857 2185 -7.63 0.29 12 0.09 -879.00 22826.00 8230 20240711 -18.47 5210 20241209 28.79 6860 -2.19 20250320 5660 18.55 20250102 8230 -18.47 20240711 5210 28.79 20241209 0.98 N 034810 500 162 억 283341 N N 0 N 00 N
12 20250320 140429 57 100.00 KOSDAQ 금융 N N N N N 6720 -120 5 -1.75 171561550 25344 51.02 6820 6860 6680 8890 4790 6840 6769.32 0.87 0 1342 6993 6916 6763 6686 6533 6955 6725 163 2050 500 4920 10 1 32556857 2188 -7.65 0.29 12 0.08 -879.00 22826.00 8230 20240711 -18.35 5210 20241209 28.98 6860 -2.04 20250320 5660 18.73 20250102 8230 -18.35 20240711 5210 28.98 20241209 0.98 N 034810 500 162 억 283341 N N 0 N 00 N