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
100790/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
20250306,160723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4905,-10,5,-0.20,858249428,174050,117.03,4910,4985,4900,6380,3445,4915,4931.24,1.19,0,19052,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2606,10.73,0.75,12,0.33,457.00,6503.00,7290,20241114,-32.72,4285,20241210,14.47,5390,-9.00,20250221,4585,6.98,20250102,7290,-32.72,20241114,4285,14.47,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250306,150721,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4905,-10,5,-0.20,831378071,168572,113.35,4910,4985,4900,6380,3445,4915,4932.06,1.19,0,18028,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2606,10.73,0.75,12,0.32,457.00,6503.00,7290,20241114,-32.72,4285,20241210,14.47,5390,-9.00,20250221,4585,6.98,20250102,7290,-32.72,20241114,4285,14.47,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250306,140720,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4960,45,2,0.92,720915146,146160,98.28,4910,4985,4900,6380,3445,4915,4932.57,1.19,0,16387,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2635,10.85,0.76,12,0.28,457.00,6503.00,7290,20241114,-31.96,4285,20241210,15.75,5390,-7.98,20250221,4585,8.18,20250102,7290,-31.96,20241114,4285,15.75,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250306,130722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4960,45,2,0.92,629807834,127828,85.95,4910,4980,4900,6380,3445,4915,4927.16,1.19,0,24449,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2635,10.85,0.76,12,0.24,457.00,6503.00,7290,20241114,-31.96,4285,20241210,15.75,5390,-7.98,20250221,4585,8.18,20250102,7290,-31.96,20241114,4285,15.75,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250306,120721,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4935,20,2,0.41,558059119,113335,76.21,4910,4955,4900,6380,3445,4915,4924.12,1.19,0,25615,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2622,10.80,0.76,12,0.21,457.00,6503.00,7290,20241114,-32.30,4285,20241210,15.17,5390,-8.44,20250221,4585,7.63,20250102,7290,-32.30,20241114,4285,15.17,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250306,110718,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4910,-5,5,-0.10,426634494,86709,58.30,4910,4955,4900,6380,3445,4915,4920.41,1.19,0,12908,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2608,10.74,0.76,12,0.16,457.00,6503.00,7290,20241114,-32.65,4285,20241210,14.59,5390,-8.91,20250221,4585,7.09,20250102,7290,-32.65,20241114,4285,14.59,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250306,100721,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4930,15,2,0.31,302736379,61538,41.38,4910,4955,4900,6380,3445,4915,4919.63,1.19,0,4641,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2619,10.79,0.76,12,0.12,457.00,6503.00,7290,20241114,-32.37,4285,20241210,15.05,5390,-8.53,20250221,4585,7.52,20250102,7290,-32.37,20241114,4285,15.05,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250306,090724,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4950,35,2,0.71,45993375,9329,6.27,4910,4950,4905,6380,3445,4915,4933.53,1.19,0,1199,5045,4980,4875,4810,4705,5012,4842,550,1465,1000,3140,5,1,53124634,2630,10.83,0.76,12,0.02,457.00,6503.00,7290,20241114,-32.10,4285,20241210,15.52,5390,-8.16,20250221,4585,7.96,20250102,7290,-32.10,20241114,4285,15.52,20241210,2.43,N,100790,1000,550 억,,631097,N,N,0,N,00,N
20250305,160713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4915,125,2,2.61,721596470,148216,96.23,4790,4940,4770,6220,3355,4790,4868.55,1.17,0,7457,4876,4832,4796,4752,4716,4815,4735,550,1430,1000,3060,5,1,53124634,2611,10.75,0.76,12,0.28,457.00,6503.00,7290,20241114,-32.58,4285,20241210,14.70,5390,-8.81,20250221,4585,7.20,20250102,7290,-32.58,20241114,4285,14.70,20241210,2.51,N,100790,1000,550 억,,623729,N,N,0,N,00,N
20250305,150716,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4890,100,2,2.09,645850550,132788,86.21,4790,4940,4770,6220,3355,4790,4863.77,1.17,0,9999,4876,4832,4796,4752,4716,4815,4735,550,1430,1000,3060,5,1,53124634,2598,10.70,0.75,12,0.25,457.00,6503.00,7290,20241114,-32.92,4285,20241210,14.12,5390,-9.28,20250221,4585,6.65,20250102,7290,-32.92,20241114,4285,14.12,20241210,2.51,N,100790,1000,550 억,,623729,N,N,0,N,00,N
20250305,140715,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4900,110,2,2.30,525190745,108073,70.16,4790,4940,4770,6220,3355,4790,4859.59,1.17,0,3256,4876,4832,4796,4752,4716,4815,4735,550,1430,1000,3060,5,1,53124634,2603,10.72,0.75,12,0.20,457.00,6503.00,7290,20241114,-32.78,4285,20241210,14.35,5390,-9.09,20250221,4585,6.87,20250102,7290,-32.78,20241114,4285,14.35,20241210,2.51,N,100790,1000,550 억,,623729,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 160723 55 60.00 KOSDAQ 금융 N N N Y 60 N 4905 -10 5 -0.20 858249428 174050 117.03 4910 4985 4900 6380 3445 4915 4931.24 1.19 0 19052 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2606 10.73 0.75 12 0.33 457.00 6503.00 7290 20241114 -32.72 4285 20241210 14.47 5390 -9.00 20250221 4585 6.98 20250102 7290 -32.72 20241114 4285 14.47 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
3 20250306 150721 55 60.00 KOSDAQ 금융 N N N Y 60 N 4905 -10 5 -0.20 831378071 168572 113.35 4910 4985 4900 6380 3445 4915 4932.06 1.19 0 18028 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2606 10.73 0.75 12 0.32 457.00 6503.00 7290 20241114 -32.72 4285 20241210 14.47 5390 -9.00 20250221 4585 6.98 20250102 7290 -32.72 20241114 4285 14.47 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
4 20250306 140720 55 60.00 KOSDAQ 금융 N N N Y 60 N 4960 45 2 0.92 720915146 146160 98.28 4910 4985 4900 6380 3445 4915 4932.57 1.19 0 16387 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2635 10.85 0.76 12 0.28 457.00 6503.00 7290 20241114 -31.96 4285 20241210 15.75 5390 -7.98 20250221 4585 8.18 20250102 7290 -31.96 20241114 4285 15.75 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
5 20250306 130722 55 60.00 KOSDAQ 금융 N N N Y 60 N 4960 45 2 0.92 629807834 127828 85.95 4910 4980 4900 6380 3445 4915 4927.16 1.19 0 24449 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2635 10.85 0.76 12 0.24 457.00 6503.00 7290 20241114 -31.96 4285 20241210 15.75 5390 -7.98 20250221 4585 8.18 20250102 7290 -31.96 20241114 4285 15.75 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
6 20250306 120721 55 60.00 KOSDAQ 금융 N N N Y 60 N 4935 20 2 0.41 558059119 113335 76.21 4910 4955 4900 6380 3445 4915 4924.12 1.19 0 25615 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2622 10.80 0.76 12 0.21 457.00 6503.00 7290 20241114 -32.30 4285 20241210 15.17 5390 -8.44 20250221 4585 7.63 20250102 7290 -32.30 20241114 4285 15.17 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
7 20250306 110718 55 60.00 KOSDAQ 금융 N N N Y 60 N 4910 -5 5 -0.10 426634494 86709 58.30 4910 4955 4900 6380 3445 4915 4920.41 1.19 0 12908 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2608 10.74 0.76 12 0.16 457.00 6503.00 7290 20241114 -32.65 4285 20241210 14.59 5390 -8.91 20250221 4585 7.09 20250102 7290 -32.65 20241114 4285 14.59 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
8 20250306 100721 55 60.00 KOSDAQ 금융 N N N Y 60 N 4930 15 2 0.31 302736379 61538 41.38 4910 4955 4900 6380 3445 4915 4919.63 1.19 0 4641 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2619 10.79 0.76 12 0.12 457.00 6503.00 7290 20241114 -32.37 4285 20241210 15.05 5390 -8.53 20250221 4585 7.52 20250102 7290 -32.37 20241114 4285 15.05 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
9 20250306 090724 55 60.00 KOSDAQ 금융 N N N Y 60 N 4950 35 2 0.71 45993375 9329 6.27 4910 4950 4905 6380 3445 4915 4933.53 1.19 0 1199 5045 4980 4875 4810 4705 5012 4842 550 1465 1000 3140 5 1 53124634 2630 10.83 0.76 12 0.02 457.00 6503.00 7290 20241114 -32.10 4285 20241210 15.52 5390 -8.16 20250221 4585 7.96 20250102 7290 -32.10 20241114 4285 15.52 20241210 2.43 N 100790 1000 550 억 631097 N N 0 N 00 N
10 20250305 160713 55 60.00 KOSDAQ 금융 N N N Y 60 N 4915 125 2 2.61 721596470 148216 96.23 4790 4940 4770 6220 3355 4790 4868.55 1.17 0 7457 4876 4832 4796 4752 4716 4815 4735 550 1430 1000 3060 5 1 53124634 2611 10.75 0.76 12 0.28 457.00 6503.00 7290 20241114 -32.58 4285 20241210 14.70 5390 -8.81 20250221 4585 7.20 20250102 7290 -32.58 20241114 4285 14.70 20241210 2.51 N 100790 1000 550 억 623729 N N 0 N 00 N
11 20250305 150716 55 60.00 KOSDAQ 금융 N N N Y 60 N 4890 100 2 2.09 645850550 132788 86.21 4790 4940 4770 6220 3355 4790 4863.77 1.17 0 9999 4876 4832 4796 4752 4716 4815 4735 550 1430 1000 3060 5 1 53124634 2598 10.70 0.75 12 0.25 457.00 6503.00 7290 20241114 -32.92 4285 20241210 14.12 5390 -9.28 20250221 4585 6.65 20250102 7290 -32.92 20241114 4285 14.12 20241210 2.51 N 100790 1000 550 억 623729 N N 0 N 00 N
12 20250305 140715 55 60.00 KOSDAQ 금융 N N N Y 60 N 4900 110 2 2.30 525190745 108073 70.16 4790 4940 4770 6220 3355 4790 4859.59 1.17 0 3256 4876 4832 4796 4752 4716 4815 4735 550 1430 1000 3060 5 1 53124634 2603 10.72 0.75 12 0.20 457.00 6503.00 7290 20241114 -32.78 4285 20241210 14.35 5390 -9.09 20250221 4585 6.87 20250102 7290 -32.78 20241114 4285 14.35 20241210 2.51 N 100790 1000 550 억 623729 N N 0 N 00 N