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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4705,175,2,3.86,615691857,132404,97.02,4570,4710,4570,5880,3175,4530,4650.06,1.23,0,32332,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2500,29.41,0.71,12,0.25,160.00,6625.00,7290,20241114,-35.46,4170,20250409,12.83,5390,-12.71,20250221,4170,12.83,20250409,7290,-35.46,20241114,4170,12.83,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,2429,N,00,N
20250414,150728,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4665,135,2,2.98,594809230,127946,93.76,4570,4710,4570,5880,3175,4530,4648.91,1.23,0,30127,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2478,29.16,0.70,12,0.24,160.00,6625.00,7290,20241114,-36.01,4170,20250409,11.87,5390,-13.45,20250221,4170,11.87,20250409,7290,-36.01,20241114,4170,11.87,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,1842,N,00,N
20250414,140726,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4655,125,2,2.76,546592785,117623,86.19,4570,4710,4570,5880,3175,4530,4646.99,1.23,0,26560,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2473,29.09,0.70,12,0.22,160.00,6625.00,7290,20241114,-36.15,4170,20250409,11.63,5390,-13.64,20250221,4170,11.63,20250409,7290,-36.15,20241114,4170,11.63,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,1842,N,00,N
20250414,130725,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4630,100,2,2.21,520599855,112027,82.09,4570,4710,4570,5880,3175,4530,4647.09,1.23,0,28347,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2460,28.94,0.70,12,0.21,160.00,6625.00,7290,20241114,-36.49,4170,20250409,11.03,5390,-14.10,20250221,4170,11.03,20250409,7290,-36.49,20241114,4170,11.03,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,1842,N,00,N
20250414,120728,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4630,100,2,2.21,482800610,103840,76.09,4570,4710,4570,5880,3175,4530,4649.47,1.23,0,26658,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2460,28.94,0.70,12,0.20,160.00,6625.00,7290,20241114,-36.49,4170,20250409,11.03,5390,-14.10,20250221,4170,11.03,20250409,7290,-36.49,20241114,4170,11.03,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,1842,N,00,N
20250414,110723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4640,110,2,2.43,474012470,101937,74.70,4570,4710,4570,5880,3175,4530,4650.05,1.23,0,26414,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2465,29.00,0.70,12,0.19,160.00,6625.00,7290,20241114,-36.35,4170,20250409,11.27,5390,-13.91,20250221,4170,11.27,20250409,7290,-36.35,20241114,4170,11.27,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,1842,N,00,N
20250414,100725,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4655,125,2,2.76,326244780,69997,51.29,4570,4710,4570,5880,3175,4530,4660.84,1.23,0,14954,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2473,29.09,0.70,12,0.13,160.00,6625.00,7290,20241114,-36.15,4170,20250409,11.63,5390,-13.64,20250221,4170,11.63,20250409,7290,-36.15,20241114,4170,11.63,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,1842,N,00,N
20250414,090726,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4695,165,2,3.64,74409755,15980,11.71,4570,4705,4570,5880,3175,4530,4656.43,1.23,0,-464,4720,4625,4520,4425,4320,4672,4472,550,1350,1000,2890,5,1,53124634,2494,29.34,0.71,12,0.03,160.00,6625.00,7290,20241114,-35.60,4170,20250409,12.59,5390,-12.89,20250221,4170,12.59,20250409,7290,-35.60,20241114,4170,12.59,20250409,2.12,Y,100790,1000,550 억,,653571,N,N,1842,N,00,N
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
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 20250414 160722 55 60.00 KOSDAQ 금융 N N N Y 60 N 4705 175 2 3.86 615691857 132404 97.02 4570 4710 4570 5880 3175 4530 4650.06 1.23 0 32332 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2500 29.41 0.71 12 0.25 160.00 6625.00 7290 20241114 -35.46 4170 20250409 12.83 5390 -12.71 20250221 4170 12.83 20250409 7290 -35.46 20241114 4170 12.83 20250409 2.12 Y 100790 1000 550 억 653571 N N 2429 N 00 N
3 20250414 150728 55 60.00 KOSDAQ 금융 N N N Y 60 N 4665 135 2 2.98 594809230 127946 93.76 4570 4710 4570 5880 3175 4530 4648.91 1.23 0 30127 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2478 29.16 0.70 12 0.24 160.00 6625.00 7290 20241114 -36.01 4170 20250409 11.87 5390 -13.45 20250221 4170 11.87 20250409 7290 -36.01 20241114 4170 11.87 20250409 2.12 Y 100790 1000 550 억 653571 N N 1842 N 00 N
4 20250414 140726 55 60.00 KOSDAQ 금융 N N N Y 60 N 4655 125 2 2.76 546592785 117623 86.19 4570 4710 4570 5880 3175 4530 4646.99 1.23 0 26560 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2473 29.09 0.70 12 0.22 160.00 6625.00 7290 20241114 -36.15 4170 20250409 11.63 5390 -13.64 20250221 4170 11.63 20250409 7290 -36.15 20241114 4170 11.63 20250409 2.12 Y 100790 1000 550 억 653571 N N 1842 N 00 N
5 20250414 130725 55 60.00 KOSDAQ 금융 N N N Y 60 N 4630 100 2 2.21 520599855 112027 82.09 4570 4710 4570 5880 3175 4530 4647.09 1.23 0 28347 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2460 28.94 0.70 12 0.21 160.00 6625.00 7290 20241114 -36.49 4170 20250409 11.03 5390 -14.10 20250221 4170 11.03 20250409 7290 -36.49 20241114 4170 11.03 20250409 2.12 Y 100790 1000 550 억 653571 N N 1842 N 00 N
6 20250414 120728 55 60.00 KOSDAQ 금융 N N N Y 60 N 4630 100 2 2.21 482800610 103840 76.09 4570 4710 4570 5880 3175 4530 4649.47 1.23 0 26658 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2460 28.94 0.70 12 0.20 160.00 6625.00 7290 20241114 -36.49 4170 20250409 11.03 5390 -14.10 20250221 4170 11.03 20250409 7290 -36.49 20241114 4170 11.03 20250409 2.12 Y 100790 1000 550 억 653571 N N 1842 N 00 N
7 20250414 110723 55 60.00 KOSDAQ 금융 N N N Y 60 N 4640 110 2 2.43 474012470 101937 74.70 4570 4710 4570 5880 3175 4530 4650.05 1.23 0 26414 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2465 29.00 0.70 12 0.19 160.00 6625.00 7290 20241114 -36.35 4170 20250409 11.27 5390 -13.91 20250221 4170 11.27 20250409 7290 -36.35 20241114 4170 11.27 20250409 2.12 Y 100790 1000 550 억 653571 N N 1842 N 00 N
8 20250414 100725 55 60.00 KOSDAQ 금융 N N N Y 60 N 4655 125 2 2.76 326244780 69997 51.29 4570 4710 4570 5880 3175 4530 4660.84 1.23 0 14954 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2473 29.09 0.70 12 0.13 160.00 6625.00 7290 20241114 -36.15 4170 20250409 11.63 5390 -13.64 20250221 4170 11.63 20250409 7290 -36.15 20241114 4170 11.63 20250409 2.12 Y 100790 1000 550 억 653571 N N 1842 N 00 N
9 20250414 090726 55 60.00 KOSDAQ 금융 N N N Y 60 N 4695 165 2 3.64 74409755 15980 11.71 4570 4705 4570 5880 3175 4530 4656.43 1.23 0 -464 4720 4625 4520 4425 4320 4672 4472 550 1350 1000 2890 5 1 53124634 2494 29.34 0.71 12 0.03 160.00 6625.00 7290 20241114 -35.60 4170 20250409 12.59 5390 -12.89 20250221 4170 12.59 20250409 7290 -35.60 20241114 4170 12.59 20250409 2.12 Y 100790 1000 550 억 653571 N N 1842 N 00 N
10 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
11 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
12 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