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
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
20250321,160809,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4790,-5,5,-0.10,429729673,90069,54.91,4795,4840,4730,6230,3360,4795,4771.11,1.49,0,-10693,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2545,10.48,0.74,12,0.17,457.00,6503.00,7290,20241114,-34.29,4285,20241210,11.79,5390,-11.13,20250221,4550,5.27,20250311,7290,-34.29,20241114,4285,11.79,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250321,150753,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4770,-25,5,-0.52,404778568,84852,51.73,4795,4840,4730,6230,3360,4795,4770.41,1.49,0,-10473,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2534,10.44,0.73,12,0.16,457.00,6503.00,7290,20241114,-34.57,4285,20241210,11.32,5390,-11.50,20250221,4550,4.84,20250311,7290,-34.57,20241114,4285,11.32,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250321,140754,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4760,-35,5,-0.73,334964891,70239,42.82,4795,4840,4730,6230,3360,4795,4768.93,1.49,0,-6820,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2529,10.42,0.73,12,0.13,457.00,6503.00,7290,20241114,-34.71,4285,20241210,11.09,5390,-11.69,20250221,4550,4.62,20250311,7290,-34.71,20241114,4285,11.09,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250321,130754,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4790,-5,5,-0.10,299980616,62900,38.35,4795,4840,4730,6230,3360,4795,4769.17,1.49,0,-6753,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2545,10.48,0.74,12,0.12,457.00,6503.00,7290,20241114,-34.29,4285,20241210,11.79,5390,-11.13,20250221,4550,5.27,20250311,7290,-34.29,20241114,4285,11.79,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250321,120755,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4830,35,2,0.73,281252386,59002,35.97,4795,4840,4730,6230,3360,4795,4766.83,1.49,0,-5150,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2566,10.57,0.74,12,0.11,457.00,6503.00,7290,20241114,-33.74,4285,20241210,12.72,5390,-10.39,20250221,4550,6.15,20250311,7290,-33.74,20241114,4285,12.72,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250321,110754,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4800,5,2,0.10,214275301,45055,27.47,4795,4840,4730,6230,3360,4795,4755.86,1.49,0,-9015,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2550,10.50,0.74,12,0.08,457.00,6503.00,7290,20241114,-34.16,4285,20241210,12.02,5390,-10.95,20250221,4550,5.49,20250311,7290,-34.16,20241114,4285,12.02,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250321,100756,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4745,-50,5,-1.04,198465111,41729,25.44,4795,4840,4730,6230,3360,4795,4756.05,1.49,0,-10023,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2521,10.38,0.73,12,0.08,457.00,6503.00,7290,20241114,-34.91,4285,20241210,10.74,5390,-11.97,20250221,4550,4.29,20250311,7290,-34.91,20241114,4285,10.74,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250321,090759,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4810,15,2,0.31,29678225,6198,3.78,4795,4840,4770,6230,3360,4795,4788.36,1.49,0,-5728,4995,4895,4835,4735,4675,4865,4705,550,1435,1000,3060,5,1,53124634,2555,10.53,0.74,12,0.01,457.00,6503.00,7290,20241114,-34.02,4285,20241210,12.25,5390,-10.76,20250221,4550,5.71,20250311,7290,-34.02,20241114,4285,12.25,20241210,2.27,N,100790,1000,550 억,,790746,N,N,0,N,00,N
20250320,161238,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4795,-65,5,-1.34,793974233,163776,119.58,4870,4935,4775,6310,3405,4860,4848.02,1.44,0,-10814,4936,4897,4826,4787,4716,4917,4807,550,1450,1000,3110,5,1,53124634,2547,10.49,0.74,12,0.31,457.00,6503.00,7290,20241114,-34.22,4285,20241210,11.90,5390,-11.04,20250221,4550,5.38,20250311,7290,-34.22,20241114,4285,11.90,20241210,2.29,N,100790,1000,550 억,,764235,N,N,0,N,00,N
20250320,150753,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4790,-70,5,-1.44,753067313,155244,113.35,4870,4935,4775,6310,3405,4860,4850.86,1.44,0,-9010,4936,4897,4826,4787,4716,4917,4807,550,1450,1000,3110,5,1,53124634,2545,10.48,0.74,12,0.29,457.00,6503.00,7290,20241114,-34.29,4285,20241210,11.79,5390,-11.13,20250221,4550,5.27,20250311,7290,-34.29,20241114,4285,11.79,20241210,2.29,N,100790,1000,550 억,,764235,N,N,0,N,00,N
20250320,140756,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4810,-50,5,-1.03,605604883,124497,90.90,4870,4935,4810,6310,3405,4860,4864.41,1.44,0,-16193,4936,4897,4826,4787,4716,4917,4807,550,1450,1000,3110,5,1,53124634,2555,10.53,0.74,12,0.23,457.00,6503.00,7290,20241114,-34.02,4285,20241210,12.25,5390,-10.76,20250221,4550,5.71,20250311,7290,-34.02,20241114,4285,12.25,20241210,2.29,N,100790,1000,550 억,,764235,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 160809 55 60.00 KOSDAQ 금융 N N N Y 60 N 4790 -5 5 -0.10 429729673 90069 54.91 4795 4840 4730 6230 3360 4795 4771.11 1.49 0 -10693 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2545 10.48 0.74 12 0.17 457.00 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 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
3 20250321 150753 55 60.00 KOSDAQ 금융 N N N Y 60 N 4770 -25 5 -0.52 404778568 84852 51.73 4795 4840 4730 6230 3360 4795 4770.41 1.49 0 -10473 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2534 10.44 0.73 12 0.16 457.00 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 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
4 20250321 140754 55 60.00 KOSDAQ 금융 N N N Y 60 N 4760 -35 5 -0.73 334964891 70239 42.82 4795 4840 4730 6230 3360 4795 4768.93 1.49 0 -6820 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2529 10.42 0.73 12 0.13 457.00 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 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
5 20250321 130754 55 60.00 KOSDAQ 금융 N N N Y 60 N 4790 -5 5 -0.10 299980616 62900 38.35 4795 4840 4730 6230 3360 4795 4769.17 1.49 0 -6753 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2545 10.48 0.74 12 0.12 457.00 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 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
6 20250321 120755 55 60.00 KOSDAQ 금융 N N N Y 60 N 4830 35 2 0.73 281252386 59002 35.97 4795 4840 4730 6230 3360 4795 4766.83 1.49 0 -5150 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2566 10.57 0.74 12 0.11 457.00 6503.00 7290 20241114 -33.74 4285 20241210 12.72 5390 -10.39 20250221 4550 6.15 20250311 7290 -33.74 20241114 4285 12.72 20241210 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
7 20250321 110754 55 60.00 KOSDAQ 금융 N N N Y 60 N 4800 5 2 0.10 214275301 45055 27.47 4795 4840 4730 6230 3360 4795 4755.86 1.49 0 -9015 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2550 10.50 0.74 12 0.08 457.00 6503.00 7290 20241114 -34.16 4285 20241210 12.02 5390 -10.95 20250221 4550 5.49 20250311 7290 -34.16 20241114 4285 12.02 20241210 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
8 20250321 100756 55 60.00 KOSDAQ 금융 N N N Y 60 N 4745 -50 5 -1.04 198465111 41729 25.44 4795 4840 4730 6230 3360 4795 4756.05 1.49 0 -10023 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2521 10.38 0.73 12 0.08 457.00 6503.00 7290 20241114 -34.91 4285 20241210 10.74 5390 -11.97 20250221 4550 4.29 20250311 7290 -34.91 20241114 4285 10.74 20241210 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
9 20250321 090759 55 60.00 KOSDAQ 금융 N N N Y 60 N 4810 15 2 0.31 29678225 6198 3.78 4795 4840 4770 6230 3360 4795 4788.36 1.49 0 -5728 4995 4895 4835 4735 4675 4865 4705 550 1435 1000 3060 5 1 53124634 2555 10.53 0.74 12 0.01 457.00 6503.00 7290 20241114 -34.02 4285 20241210 12.25 5390 -10.76 20250221 4550 5.71 20250311 7290 -34.02 20241114 4285 12.25 20241210 2.27 N 100790 1000 550 억 790746 N N 0 N 00 N
10 20250320 161238 55 60.00 KOSDAQ 금융 N N N Y 60 N 4795 -65 5 -1.34 793974233 163776 119.58 4870 4935 4775 6310 3405 4860 4848.02 1.44 0 -10814 4936 4897 4826 4787 4716 4917 4807 550 1450 1000 3110 5 1 53124634 2547 10.49 0.74 12 0.31 457.00 6503.00 7290 20241114 -34.22 4285 20241210 11.90 5390 -11.04 20250221 4550 5.38 20250311 7290 -34.22 20241114 4285 11.90 20241210 2.29 N 100790 1000 550 억 764235 N N 0 N 00 N
11 20250320 150753 55 60.00 KOSDAQ 금융 N N N Y 60 N 4790 -70 5 -1.44 753067313 155244 113.35 4870 4935 4775 6310 3405 4860 4850.86 1.44 0 -9010 4936 4897 4826 4787 4716 4917 4807 550 1450 1000 3110 5 1 53124634 2545 10.48 0.74 12 0.29 457.00 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 2.29 N 100790 1000 550 억 764235 N N 0 N 00 N
12 20250320 140756 55 60.00 KOSDAQ 금융 N N N Y 60 N 4810 -50 5 -1.03 605604883 124497 90.90 4870 4935 4810 6310 3405 4860 4864.41 1.44 0 -16193 4936 4897 4826 4787 4716 4917 4807 550 1450 1000 3110 5 1 53124634 2555 10.53 0.74 12 0.23 457.00 6503.00 7290 20241114 -34.02 4285 20241210 12.25 5390 -10.76 20250221 4550 5.71 20250311 7290 -34.02 20241114 4285 12.25 20241210 2.29 N 100790 1000 550 억 764235 N N 0 N 00 N