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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100790/price/prices-20250401.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
20250407,160703,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4240,-215,5,-4.83,557026420,130458,146.76,4365,4395,4240,5790,3120,4455,4269.78,1.28,0,-44560,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2252,9.28,0.65,12,0.25,457.00,6503.00,7290,20241114,-41.84,4240,20250407,0.00,5390,-21.34,20250221,4240,0.00,20250407,7290,-41.84,20241114,4240,0.00,20250407,2.20,Y,100790,1000,550 억,,681860,N,N,66,N,00,N
20250407,150708,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4265,-190,5,-4.26,535099880,125289,140.94,4365,4395,4240,5790,3120,4455,4270.92,1.28,0,-43540,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2266,9.33,0.66,12,0.24,457.00,6503.00,7290,20241114,-41.50,4240,20250407,0.59,5390,-20.87,20250221,4240,0.59,20250407,7290,-41.50,20241114,4240,0.59,20250407,2.20,Y,100790,1000,550 억,,681860,N,N,881,N,00,N
20250407,140706,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4245,-210,5,-4.71,481070640,112584,126.65,4365,4395,4245,5790,3120,4455,4272.99,1.28,0,-45780,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2255,9.29,0.65,12,0.21,457.00,6503.00,7290,20241114,-41.77,4245,20250407,0.00,5390,-21.24,20250221,4245,0.00,20250407,7290,-41.77,20241114,4245,0.00,20250407,2.20,Y,100790,1000,550 억,,681860,N,N,881,N,00,N
20250407,130705,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4275,-180,5,-4.04,374782145,87614,98.56,4365,4395,4250,5790,3120,4455,4277.65,1.28,0,-36922,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2271,9.35,0.66,12,0.16,457.00,6503.00,7290,20241114,-41.36,4250,20250407,0.59,5390,-20.69,20250221,4250,0.59,20250407,7290,-41.36,20241114,4250,0.59,20250407,2.20,Y,100790,1000,550 억,,681860,N,N,881,N,00,N
20250407,120705,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4285,-170,5,-3.82,361141880,84422,94.97,4365,4395,4250,5790,3120,4455,4277.82,1.28,0,-34995,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2276,9.38,0.66,12,0.16,457.00,6503.00,7290,20241114,-41.22,4250,20250407,0.82,5390,-20.50,20250221,4250,0.82,20250407,7290,-41.22,20241114,4250,0.82,20250407,2.20,Y,100790,1000,550 억,,681860,N,N,881,N,00,N
20250407,110705,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4300,-155,5,-3.48,337265275,78862,88.71,4365,4395,4250,5790,3120,4455,4276.65,1.28,0,-32031,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2284,9.41,0.66,12,0.15,457.00,6503.00,7290,20241114,-41.02,4250,20250407,1.18,5390,-20.22,20250221,4250,1.18,20250407,7290,-41.02,20241114,4250,1.18,20250407,2.20,Y,100790,1000,550 억,,681860,N,N,881,N,00,N
20250407,100705,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,4280,-175,5,-3.93,286967945,67082,75.46,4365,4395,4250,5790,3120,4455,4277.87,1.28,0,-33798,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2274,9.37,0.66,12,0.13,457.00,6503.00,7290,20241114,-41.29,4250,20250407,0.71,5390,-20.59,20250221,4250,0.71,20250407,7290,-41.29,20241114,4250,0.71,20250407,2.20,Y,100790,1000,550 억,,681860,N,N,881,N,00,N
20250407,090706,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4335,-120,5,-2.69,12645650,2911,3.27,4365,4395,4320,5790,3120,4455,4344.09,1.28,0,-615,4625,4540,4450,4365,4275,4582,4407,550,1335,1000,2850,5,1,53124634,2303,9.49,0.67,12,0.01,457.00,6503.00,7290,20241114,-40.53,4285,20241210,1.17,5390,-19.57,20250221,4320,0.35,20250407,7290,-40.53,20241114,4285,1.17,20241210,2.20,Y,100790,1000,550 억,,681860,N,N,881,N,00,N
20250404,160702,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4455,30,2,0.68,394113819,88894,99.34,4380,4535,4360,5750,3100,4425,4433.53,1.28,0,3593,4545,4485,4440,4380,4335,4515,4410,550,1325,1000,2830,5,1,53124634,2367,9.75,0.69,12,0.17,457.00,6503.00,7290,20241114,-38.89,4285,20241210,3.97,5390,-17.35,20250221,4360,2.18,20250404,7290,-38.89,20241114,4285,3.97,20241210,2.20,Y,100790,1000,550 억,,678730,N,N,881,N,00,N
20250404,150709,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4450,25,2,0.56,373460759,84250,94.15,4380,4535,4360,5750,3100,4425,4432.77,1.28,0,2037,4545,4485,4440,4380,4335,4515,4410,550,1325,1000,2830,5,1,53124634,2364,9.74,0.68,12,0.16,457.00,6503.00,7290,20241114,-38.96,4285,20241210,3.85,5390,-17.44,20250221,4360,2.06,20250404,7290,-38.96,20241114,4285,3.85,20241210,2.20,Y,100790,1000,550 억,,678730,N,N,5342,N,00,N
20250404,140711,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4410,-15,5,-0.34,306145804,69073,77.19,4380,4535,4360,5750,3100,4425,4432.21,1.28,0,-7091,4545,4485,4440,4380,4335,4515,4410,550,1325,1000,2830,5,1,53124634,2343,9.65,0.68,12,0.13,457.00,6503.00,7290,20241114,-39.51,4285,20241210,2.92,5390,-18.18,20250221,4360,1.15,20250404,7290,-39.51,20241114,4285,2.92,20241210,2.20,Y,100790,1000,550 억,,678730,N,N,5342,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 20250407 160703 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4240 -215 5 -4.83 557026420 130458 146.76 4365 4395 4240 5790 3120 4455 4269.78 1.28 0 -44560 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2252 9.28 0.65 12 0.25 457.00 6503.00 7290 20241114 -41.84 4240 20250407 0.00 5390 -21.34 20250221 4240 0.00 20250407 7290 -41.84 20241114 4240 0.00 20250407 2.20 Y 100790 1000 550 억 681860 N N 66 N 00 N
3 20250407 150708 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4265 -190 5 -4.26 535099880 125289 140.94 4365 4395 4240 5790 3120 4455 4270.92 1.28 0 -43540 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2266 9.33 0.66 12 0.24 457.00 6503.00 7290 20241114 -41.50 4240 20250407 0.59 5390 -20.87 20250221 4240 0.59 20250407 7290 -41.50 20241114 4240 0.59 20250407 2.20 Y 100790 1000 550 억 681860 N N 881 N 00 N
4 20250407 140706 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4245 -210 5 -4.71 481070640 112584 126.65 4365 4395 4245 5790 3120 4455 4272.99 1.28 0 -45780 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2255 9.29 0.65 12 0.21 457.00 6503.00 7290 20241114 -41.77 4245 20250407 0.00 5390 -21.24 20250221 4245 0.00 20250407 7290 -41.77 20241114 4245 0.00 20250407 2.20 Y 100790 1000 550 억 681860 N N 881 N 00 N
5 20250407 130705 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4275 -180 5 -4.04 374782145 87614 98.56 4365 4395 4250 5790 3120 4455 4277.65 1.28 0 -36922 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2271 9.35 0.66 12 0.16 457.00 6503.00 7290 20241114 -41.36 4250 20250407 0.59 5390 -20.69 20250221 4250 0.59 20250407 7290 -41.36 20241114 4250 0.59 20250407 2.20 Y 100790 1000 550 억 681860 N N 881 N 00 N
6 20250407 120705 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4285 -170 5 -3.82 361141880 84422 94.97 4365 4395 4250 5790 3120 4455 4277.82 1.28 0 -34995 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2276 9.38 0.66 12 0.16 457.00 6503.00 7290 20241114 -41.22 4250 20250407 0.82 5390 -20.50 20250221 4250 0.82 20250407 7290 -41.22 20241114 4250 0.82 20250407 2.20 Y 100790 1000 550 억 681860 N N 881 N 00 N
7 20250407 110705 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4300 -155 5 -3.48 337265275 78862 88.71 4365 4395 4250 5790 3120 4455 4276.65 1.28 0 -32031 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2284 9.41 0.66 12 0.15 457.00 6503.00 7290 20241114 -41.02 4250 20250407 1.18 5390 -20.22 20250221 4250 1.18 20250407 7290 -41.02 20241114 4250 1.18 20250407 2.20 Y 100790 1000 550 억 681860 N N 881 N 00 N
8 20250407 100705 55 60.00 KOSDAQ 신저가 금융 N N N Y 60 N 4280 -175 5 -3.93 286967945 67082 75.46 4365 4395 4250 5790 3120 4455 4277.87 1.28 0 -33798 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2274 9.37 0.66 12 0.13 457.00 6503.00 7290 20241114 -41.29 4250 20250407 0.71 5390 -20.59 20250221 4250 0.71 20250407 7290 -41.29 20241114 4250 0.71 20250407 2.20 Y 100790 1000 550 억 681860 N N 881 N 00 N
9 20250407 090706 55 60.00 KOSDAQ 금융 N N N Y 60 N 4335 -120 5 -2.69 12645650 2911 3.27 4365 4395 4320 5790 3120 4455 4344.09 1.28 0 -615 4625 4540 4450 4365 4275 4582 4407 550 1335 1000 2850 5 1 53124634 2303 9.49 0.67 12 0.01 457.00 6503.00 7290 20241114 -40.53 4285 20241210 1.17 5390 -19.57 20250221 4320 0.35 20250407 7290 -40.53 20241114 4285 1.17 20241210 2.20 Y 100790 1000 550 억 681860 N N 881 N 00 N
10 20250404 160702 55 60.00 KOSDAQ 금융 N N N Y 60 N 4455 30 2 0.68 394113819 88894 99.34 4380 4535 4360 5750 3100 4425 4433.53 1.28 0 3593 4545 4485 4440 4380 4335 4515 4410 550 1325 1000 2830 5 1 53124634 2367 9.75 0.69 12 0.17 457.00 6503.00 7290 20241114 -38.89 4285 20241210 3.97 5390 -17.35 20250221 4360 2.18 20250404 7290 -38.89 20241114 4285 3.97 20241210 2.20 Y 100790 1000 550 억 678730 N N 881 N 00 N
11 20250404 150709 55 60.00 KOSDAQ 금융 N N N Y 60 N 4450 25 2 0.56 373460759 84250 94.15 4380 4535 4360 5750 3100 4425 4432.77 1.28 0 2037 4545 4485 4440 4380 4335 4515 4410 550 1325 1000 2830 5 1 53124634 2364 9.74 0.68 12 0.16 457.00 6503.00 7290 20241114 -38.96 4285 20241210 3.85 5390 -17.44 20250221 4360 2.06 20250404 7290 -38.96 20241114 4285 3.85 20241210 2.20 Y 100790 1000 550 억 678730 N N 5342 N 00 N
12 20250404 140711 55 60.00 KOSDAQ 금융 N N N Y 60 N 4410 -15 5 -0.34 306145804 69073 77.19 4380 4535 4360 5750 3100 4425 4432.21 1.28 0 -7091 4545 4485 4440 4380 4335 4515 4410 550 1325 1000 2830 5 1 53124634 2343 9.65 0.68 12 0.13 457.00 6503.00 7290 20241114 -39.51 4285 20241210 2.92 5390 -18.18 20250221 4360 1.15 20250404 7290 -39.51 20241114 4285 2.92 20241210 2.20 Y 100790 1000 550 억 678730 N N 5342 N 00 N