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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160718,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4530,60,2,1.34,620237762,136466,137.00,4425,4615,4415,5810,3130,4470,4545.00,1.24,0,-3756,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2407,28.31,0.68,12,0.26,160.00,6625.00,7290,20241114,-37.86,4170,20250409,8.63,5390,-15.96,20250221,4170,8.63,20250409,7290,-37.86,20241114,4170,8.63,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1842,N,00,N
20250411,150724,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4525,55,2,1.23,606719667,133475,133.99,4425,4615,4415,5810,3130,4470,4545.57,1.24,0,-5081,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2404,28.28,0.68,12,0.25,160.00,6625.00,7290,20241114,-37.93,4170,20250409,8.51,5390,-16.05,20250221,4170,8.51,20250409,7290,-37.93,20241114,4170,8.51,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1581,N,00,N
20250411,140723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4525,55,2,1.23,536007827,117810,118.27,4425,4615,4415,5810,3130,4470,4549.77,1.24,0,-6896,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2404,28.28,0.68,12,0.22,160.00,6625.00,7290,20241114,-37.93,4170,20250409,8.51,5390,-16.05,20250221,4170,8.51,20250409,7290,-37.93,20241114,4170,8.51,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1581,N,00,N
20250411,130724,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4535,65,2,1.45,502008092,110302,110.73,4425,4615,4415,5810,3130,4470,4551.21,1.24,0,-8037,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2409,28.34,0.68,12,0.21,160.00,6625.00,7290,20241114,-37.79,4170,20250409,8.75,5390,-15.86,20250221,4170,8.75,20250409,7290,-37.79,20241114,4170,8.75,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1581,N,00,N
20250411,120726,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4495,25,2,0.56,491861727,108056,108.48,4425,4615,4415,5810,3130,4470,4551.91,1.24,0,-8906,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2388,28.09,0.68,12,0.20,160.00,6625.00,7290,20241114,-38.34,4170,20250409,7.79,5390,-16.60,20250221,4170,7.79,20250409,7290,-38.34,20241114,4170,7.79,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1581,N,00,N
20250411,110725,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4510,40,2,0.89,438751227,96255,96.63,4425,4615,4415,5810,3130,4470,4558.22,1.24,0,-16174,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2396,28.19,0.68,12,0.18,160.00,6625.00,7290,20241114,-38.13,4170,20250409,8.15,5390,-16.33,20250221,4170,8.15,20250409,7290,-38.13,20241114,4170,8.15,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1581,N,00,N
20250411,100726,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4575,105,2,2.35,343278172,75139,75.43,4425,4615,4415,5810,3130,4470,4568.58,1.24,0,-18810,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2430,28.59,0.69,12,0.14,160.00,6625.00,7290,20241114,-37.24,4170,20250409,9.71,5390,-15.12,20250221,4170,9.71,20250409,7290,-37.24,20241114,4170,9.71,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1581,N,00,N
20250411,090728,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4470,0,3,0.00,8953640,2011,2.02,4425,4470,4415,5810,3130,4470,4452.33,1.24,0,1129,4606,4537,4431,4362,4256,4572,4397,550,1340,1000,2860,5,1,53124634,2375,27.94,0.67,12,0.00,160.00,6625.00,7290,20241114,-38.68,4170,20250409,7.19,5390,-17.07,20250221,4170,7.19,20250409,7290,-38.68,20241114,4170,7.19,20250409,2.13,Y,100790,1000,550 억,,657424,N,N,1581,N,00,N
20250410,160720,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4470,275,2,6.56,440978495,99613,90.00,4325,4500,4325,5450,2940,4195,4426.92,1.19,0,27157,4471,4332,4251,4112,4031,4292,4072,550,1255,1000,2680,5,1,53124634,2375,27.94,0.67,12,0.19,160.00,6625.00,7290,20241114,-38.68,4170,20250409,7.19,5390,-17.07,20250221,4170,7.19,20250409,7290,-38.68,20241114,4170,7.19,20250409,2.17,Y,100790,1000,550 억,,630265,N,N,1581,N,00,N
20250410,150723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4470,275,2,6.56,423799995,95759,86.52,4325,4500,4325,5450,2940,4195,4425.69,1.19,0,26679,4471,4332,4251,4112,4031,4292,4072,550,1255,1000,2680,5,1,53124634,2375,27.94,0.67,12,0.18,160.00,6625.00,7290,20241114,-38.68,4170,20250409,7.19,5390,-17.07,20250221,4170,7.19,20250409,7290,-38.68,20241114,4170,7.19,20250409,2.17,Y,100790,1000,550 억,,630265,N,N,12002,N,00,N
20250410,140722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4445,250,2,5.96,381858740,86346,78.01,4325,4500,4325,5450,2940,4195,4422.43,1.19,0,22657,4471,4332,4251,4112,4031,4292,4072,550,1255,1000,2680,5,1,53124634,2361,27.78,0.67,12,0.16,160.00,6625.00,7290,20241114,-39.03,4170,20250409,6.59,5390,-17.53,20250221,4170,6.59,20250409,7290,-39.03,20241114,4170,6.59,20250409,2.17,Y,100790,1000,550 억,,630265,N,N,12002,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 20250411 160718 55 60.00 KOSDAQ 금융 N N N Y 60 N 4530 60 2 1.34 620237762 136466 137.00 4425 4615 4415 5810 3130 4470 4545.00 1.24 0 -3756 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2407 28.31 0.68 12 0.26 160.00 6625.00 7290 20241114 -37.86 4170 20250409 8.63 5390 -15.96 20250221 4170 8.63 20250409 7290 -37.86 20241114 4170 8.63 20250409 2.13 Y 100790 1000 550 억 657424 N N 1842 N 00 N
3 20250411 150724 55 60.00 KOSDAQ 금융 N N N Y 60 N 4525 55 2 1.23 606719667 133475 133.99 4425 4615 4415 5810 3130 4470 4545.57 1.24 0 -5081 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2404 28.28 0.68 12 0.25 160.00 6625.00 7290 20241114 -37.93 4170 20250409 8.51 5390 -16.05 20250221 4170 8.51 20250409 7290 -37.93 20241114 4170 8.51 20250409 2.13 Y 100790 1000 550 억 657424 N N 1581 N 00 N
4 20250411 140723 55 60.00 KOSDAQ 금융 N N N Y 60 N 4525 55 2 1.23 536007827 117810 118.27 4425 4615 4415 5810 3130 4470 4549.77 1.24 0 -6896 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2404 28.28 0.68 12 0.22 160.00 6625.00 7290 20241114 -37.93 4170 20250409 8.51 5390 -16.05 20250221 4170 8.51 20250409 7290 -37.93 20241114 4170 8.51 20250409 2.13 Y 100790 1000 550 억 657424 N N 1581 N 00 N
5 20250411 130724 55 60.00 KOSDAQ 금융 N N N Y 60 N 4535 65 2 1.45 502008092 110302 110.73 4425 4615 4415 5810 3130 4470 4551.21 1.24 0 -8037 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2409 28.34 0.68 12 0.21 160.00 6625.00 7290 20241114 -37.79 4170 20250409 8.75 5390 -15.86 20250221 4170 8.75 20250409 7290 -37.79 20241114 4170 8.75 20250409 2.13 Y 100790 1000 550 억 657424 N N 1581 N 00 N
6 20250411 120726 55 60.00 KOSDAQ 금융 N N N Y 60 N 4495 25 2 0.56 491861727 108056 108.48 4425 4615 4415 5810 3130 4470 4551.91 1.24 0 -8906 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2388 28.09 0.68 12 0.20 160.00 6625.00 7290 20241114 -38.34 4170 20250409 7.79 5390 -16.60 20250221 4170 7.79 20250409 7290 -38.34 20241114 4170 7.79 20250409 2.13 Y 100790 1000 550 억 657424 N N 1581 N 00 N
7 20250411 110725 55 60.00 KOSDAQ 금융 N N N Y 60 N 4510 40 2 0.89 438751227 96255 96.63 4425 4615 4415 5810 3130 4470 4558.22 1.24 0 -16174 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2396 28.19 0.68 12 0.18 160.00 6625.00 7290 20241114 -38.13 4170 20250409 8.15 5390 -16.33 20250221 4170 8.15 20250409 7290 -38.13 20241114 4170 8.15 20250409 2.13 Y 100790 1000 550 억 657424 N N 1581 N 00 N
8 20250411 100726 55 60.00 KOSDAQ 금융 N N N Y 60 N 4575 105 2 2.35 343278172 75139 75.43 4425 4615 4415 5810 3130 4470 4568.58 1.24 0 -18810 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2430 28.59 0.69 12 0.14 160.00 6625.00 7290 20241114 -37.24 4170 20250409 9.71 5390 -15.12 20250221 4170 9.71 20250409 7290 -37.24 20241114 4170 9.71 20250409 2.13 Y 100790 1000 550 억 657424 N N 1581 N 00 N
9 20250411 090728 55 60.00 KOSDAQ 금융 N N N Y 60 N 4470 0 3 0.00 8953640 2011 2.02 4425 4470 4415 5810 3130 4470 4452.33 1.24 0 1129 4606 4537 4431 4362 4256 4572 4397 550 1340 1000 2860 5 1 53124634 2375 27.94 0.67 12 0.00 160.00 6625.00 7290 20241114 -38.68 4170 20250409 7.19 5390 -17.07 20250221 4170 7.19 20250409 7290 -38.68 20241114 4170 7.19 20250409 2.13 Y 100790 1000 550 억 657424 N N 1581 N 00 N
10 20250410 160720 55 60.00 KOSDAQ 금융 N N N Y 60 N 4470 275 2 6.56 440978495 99613 90.00 4325 4500 4325 5450 2940 4195 4426.92 1.19 0 27157 4471 4332 4251 4112 4031 4292 4072 550 1255 1000 2680 5 1 53124634 2375 27.94 0.67 12 0.19 160.00 6625.00 7290 20241114 -38.68 4170 20250409 7.19 5390 -17.07 20250221 4170 7.19 20250409 7290 -38.68 20241114 4170 7.19 20250409 2.17 Y 100790 1000 550 억 630265 N N 1581 N 00 N
11 20250410 150723 55 60.00 KOSDAQ 금융 N N N Y 60 N 4470 275 2 6.56 423799995 95759 86.52 4325 4500 4325 5450 2940 4195 4425.69 1.19 0 26679 4471 4332 4251 4112 4031 4292 4072 550 1255 1000 2680 5 1 53124634 2375 27.94 0.67 12 0.18 160.00 6625.00 7290 20241114 -38.68 4170 20250409 7.19 5390 -17.07 20250221 4170 7.19 20250409 7290 -38.68 20241114 4170 7.19 20250409 2.17 Y 100790 1000 550 억 630265 N N 12002 N 00 N
12 20250410 140722 55 60.00 KOSDAQ 금융 N N N Y 60 N 4445 250 2 5.96 381858740 86346 78.01 4325 4500 4325 5450 2940 4195 4422.43 1.19 0 22657 4471 4332 4251 4112 4031 4292 4072 550 1255 1000 2680 5 1 53124634 2361 27.78 0.67 12 0.16 160.00 6625.00 7290 20241114 -39.03 4170 20250409 6.59 5390 -17.53 20250221 4170 6.59 20250409 7290 -39.03 20241114 4170 6.59 20250409 2.17 Y 100790 1000 550 억 630265 N N 12002 N 00 N