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
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
20250313,160739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4730,-35,5,-0.73,1082775647,228131,402.59,4765,4840,4675,6190,3340,4765,4746.29,1.25,0,2831,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2513,10.35,0.73,12,0.43,457.00,6503.00,7290,20241114,-35.12,4285,20241210,10.39,5390,-12.24,20250221,4550,3.96,20250311,7290,-35.12,20241114,4285,10.39,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250313,150740,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4705,-60,5,-1.26,1040763082,219251,386.92,4765,4840,4675,6190,3340,4765,4746.90,1.25,0,7708,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2500,10.30,0.72,12,0.41,457.00,6503.00,7290,20241114,-35.46,4285,20241210,9.80,5390,-12.71,20250221,4550,3.41,20250311,7290,-35.46,20241114,4285,9.80,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250313,140739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4715,-50,5,-1.05,854579047,179604,316.95,4765,4840,4710,6190,3340,4765,4758.13,1.25,0,14132,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2505,10.32,0.73,12,0.34,457.00,6503.00,7290,20241114,-35.32,4285,20241210,10.04,5390,-12.52,20250221,4550,3.63,20250311,7290,-35.32,20241114,4285,10.04,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250313,130740,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4725,-40,5,-0.84,821031555,172489,304.40,4765,4840,4710,6190,3340,4765,4759.91,1.25,0,19093,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2510,10.34,0.73,12,0.32,457.00,6503.00,7290,20241114,-35.19,4285,20241210,10.27,5390,-12.34,20250221,4550,3.85,20250311,7290,-35.19,20241114,4285,10.27,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250313,120739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4760,-5,5,-0.10,438642963,91874,162.13,4765,4840,4740,6190,3340,4765,4774.40,1.25,0,36673,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2529,10.42,0.73,12,0.17,457.00,6503.00,7290,20241114,-34.71,4285,20241210,11.09,5390,-11.69,20250221,4550,4.62,20250311,7290,-34.71,20241114,4285,11.09,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250313,110740,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4780,15,2,0.31,384591060,80559,142.16,4765,4840,4740,6190,3340,4765,4774.03,1.25,0,38493,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2539,10.46,0.74,12,0.15,457.00,6503.00,7290,20241114,-34.43,4285,20241210,11.55,5390,-11.32,20250221,4550,5.05,20250311,7290,-34.43,20241114,4285,11.55,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250313,100739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4790,25,2,0.52,326035745,68280,120.50,4765,4840,4740,6190,3340,4765,4774.98,1.25,0,36472,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2545,10.48,0.74,12,0.13,457.00,6503.00,7290,20241114,-34.29,4285,20241210,11.79,5390,-11.13,20250221,4550,5.27,20250311,7290,-34.29,20241114,4285,11.79,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250313,090741,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4820,55,2,1.15,12069905,2516,4.44,4765,4840,4765,6190,3340,4765,4797.26,1.25,0,198,4831,4797,4766,4732,4701,4782,4717,550,1425,1000,3040,5,1,53124634,2561,10.55,0.74,12,0.00,457.00,6503.00,7290,20241114,-33.88,4285,20241210,12.49,5390,-10.58,20250221,4550,5.93,20250311,7290,-33.88,20241114,4285,12.49,20241210,2.30,N,100790,1000,550 억,,662003,N,N,0,N,00,N
20250312,160735,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4765,35,2,0.74,269921959,56660,29.43,4780,4800,4735,6140,3315,4730,4763.89,1.24,0,3862,4916,4822,4686,4592,4456,4870,4640,550,1410,1000,3020,5,1,53124634,2531,10.43,0.73,12,0.11,457.00,6503.00,7290,20241114,-34.64,4285,20241210,11.20,5390,-11.60,20250221,4550,4.73,20250311,7290,-34.64,20241114,4285,11.20,20241210,2.30,N,100790,1000,550 억,,658139,N,N,0,N,00,N
20250312,150737,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4770,40,2,0.85,248776750,52226,27.13,4780,4800,4735,6140,3315,4730,4763.47,1.24,0,4087,4916,4822,4686,4592,4456,4870,4640,550,1410,1000,3020,5,1,53124634,2534,10.44,0.73,12,0.10,457.00,6503.00,7290,20241114,-34.57,4285,20241210,11.32,5390,-11.50,20250221,4550,4.84,20250311,7290,-34.57,20241114,4285,11.32,20241210,2.30,N,100790,1000,550 억,,658139,N,N,0,N,00,N
20250312,140735,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4765,35,2,0.74,214898685,45122,23.44,4780,4800,4735,6140,3315,4730,4762.61,1.24,0,1410,4916,4822,4686,4592,4456,4870,4640,550,1410,1000,3020,5,1,53124634,2531,10.43,0.73,12,0.08,457.00,6503.00,7290,20241114,-34.64,4285,20241210,11.20,5390,-11.60,20250221,4550,4.73,20250311,7290,-34.64,20241114,4285,11.20,20241210,2.30,N,100790,1000,550 억,,658139,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 160739 55 60.00 KOSDAQ 금융 N N N Y 60 N 4730 -35 5 -0.73 1082775647 228131 402.59 4765 4840 4675 6190 3340 4765 4746.29 1.25 0 2831 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2513 10.35 0.73 12 0.43 457.00 6503.00 7290 20241114 -35.12 4285 20241210 10.39 5390 -12.24 20250221 4550 3.96 20250311 7290 -35.12 20241114 4285 10.39 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
3 20250313 150740 55 60.00 KOSDAQ 금융 N N N Y 60 N 4705 -60 5 -1.26 1040763082 219251 386.92 4765 4840 4675 6190 3340 4765 4746.90 1.25 0 7708 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2500 10.30 0.72 12 0.41 457.00 6503.00 7290 20241114 -35.46 4285 20241210 9.80 5390 -12.71 20250221 4550 3.41 20250311 7290 -35.46 20241114 4285 9.80 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
4 20250313 140739 55 60.00 KOSDAQ 금융 N N N Y 60 N 4715 -50 5 -1.05 854579047 179604 316.95 4765 4840 4710 6190 3340 4765 4758.13 1.25 0 14132 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2505 10.32 0.73 12 0.34 457.00 6503.00 7290 20241114 -35.32 4285 20241210 10.04 5390 -12.52 20250221 4550 3.63 20250311 7290 -35.32 20241114 4285 10.04 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
5 20250313 130740 55 60.00 KOSDAQ 금융 N N N Y 60 N 4725 -40 5 -0.84 821031555 172489 304.40 4765 4840 4710 6190 3340 4765 4759.91 1.25 0 19093 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2510 10.34 0.73 12 0.32 457.00 6503.00 7290 20241114 -35.19 4285 20241210 10.27 5390 -12.34 20250221 4550 3.85 20250311 7290 -35.19 20241114 4285 10.27 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
6 20250313 120739 55 60.00 KOSDAQ 금융 N N N Y 60 N 4760 -5 5 -0.10 438642963 91874 162.13 4765 4840 4740 6190 3340 4765 4774.40 1.25 0 36673 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2529 10.42 0.73 12 0.17 457.00 6503.00 7290 20241114 -34.71 4285 20241210 11.09 5390 -11.69 20250221 4550 4.62 20250311 7290 -34.71 20241114 4285 11.09 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
7 20250313 110740 55 60.00 KOSDAQ 금융 N N N Y 60 N 4780 15 2 0.31 384591060 80559 142.16 4765 4840 4740 6190 3340 4765 4774.03 1.25 0 38493 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2539 10.46 0.74 12 0.15 457.00 6503.00 7290 20241114 -34.43 4285 20241210 11.55 5390 -11.32 20250221 4550 5.05 20250311 7290 -34.43 20241114 4285 11.55 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
8 20250313 100739 55 60.00 KOSDAQ 금융 N N N Y 60 N 4790 25 2 0.52 326035745 68280 120.50 4765 4840 4740 6190 3340 4765 4774.98 1.25 0 36472 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2545 10.48 0.74 12 0.13 457.00 6503.00 7290 20241114 -34.29 4285 20241210 11.79 5390 -11.13 20250221 4550 5.27 20250311 7290 -34.29 20241114 4285 11.79 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
9 20250313 090741 55 60.00 KOSDAQ 금융 N N N Y 60 N 4820 55 2 1.15 12069905 2516 4.44 4765 4840 4765 6190 3340 4765 4797.26 1.25 0 198 4831 4797 4766 4732 4701 4782 4717 550 1425 1000 3040 5 1 53124634 2561 10.55 0.74 12 0.00 457.00 6503.00 7290 20241114 -33.88 4285 20241210 12.49 5390 -10.58 20250221 4550 5.93 20250311 7290 -33.88 20241114 4285 12.49 20241210 2.30 N 100790 1000 550 억 662003 N N 0 N 00 N
10 20250312 160735 55 60.00 KOSDAQ 금융 N N N Y 60 N 4765 35 2 0.74 269921959 56660 29.43 4780 4800 4735 6140 3315 4730 4763.89 1.24 0 3862 4916 4822 4686 4592 4456 4870 4640 550 1410 1000 3020 5 1 53124634 2531 10.43 0.73 12 0.11 457.00 6503.00 7290 20241114 -34.64 4285 20241210 11.20 5390 -11.60 20250221 4550 4.73 20250311 7290 -34.64 20241114 4285 11.20 20241210 2.30 N 100790 1000 550 억 658139 N N 0 N 00 N
11 20250312 150737 55 60.00 KOSDAQ 금융 N N N Y 60 N 4770 40 2 0.85 248776750 52226 27.13 4780 4800 4735 6140 3315 4730 4763.47 1.24 0 4087 4916 4822 4686 4592 4456 4870 4640 550 1410 1000 3020 5 1 53124634 2534 10.44 0.73 12 0.10 457.00 6503.00 7290 20241114 -34.57 4285 20241210 11.32 5390 -11.50 20250221 4550 4.84 20250311 7290 -34.57 20241114 4285 11.32 20241210 2.30 N 100790 1000 550 억 658139 N N 0 N 00 N
12 20250312 140735 55 60.00 KOSDAQ 금융 N N N Y 60 N 4765 35 2 0.74 214898685 45122 23.44 4780 4800 4735 6140 3315 4730 4762.61 1.24 0 1410 4916 4822 4686 4592 4456 4870 4640 550 1410 1000 3020 5 1 53124634 2531 10.43 0.73 12 0.08 457.00 6503.00 7290 20241114 -34.64 4285 20241210 11.20 5390 -11.60 20250221 4550 4.73 20250311 7290 -34.64 20241114 4285 11.20 20241210 2.30 N 100790 1000 550 억 658139 N N 0 N 00 N