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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021080/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
20250429,160336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2290,50,2,2.23,467281047,206848,82.50,2270,2295,2215,2910,1570,2240,2259.06,5.38,0,55627,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1099,10.13,0.58,12,0.43,226.00,3962.00,3120,20240521,-26.60,1994,20250331,14.84,2565,-10.72,20250421,1994,14.84,20250331,3120,-26.60,20240521,1994,14.84,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,440,N,00,N
20250429,150339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2285,45,2,2.01,426804997,189141,75.43,2270,2295,2215,2910,1570,2240,2256.54,5.38,0,56951,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1097,10.11,0.58,12,0.39,226.00,3962.00,3120,20240521,-26.76,1994,20250331,14.59,2565,-10.92,20250421,1994,14.59,20250331,3120,-26.76,20240521,1994,14.59,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,19314,N,00,N
20250429,140339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2270,30,2,1.34,361251032,160365,63.96,2270,2295,2215,2910,1570,2240,2252.68,5.38,0,37817,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1090,10.04,0.57,12,0.33,226.00,3962.00,3120,20240521,-27.24,1994,20250331,13.84,2565,-11.50,20250421,1994,13.84,20250331,3120,-27.24,20240521,1994,13.84,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,19314,N,00,N
20250429,130341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2280,40,2,1.79,348267392,154660,61.68,2270,2295,2215,2910,1570,2240,2251.83,5.38,0,35888,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1094,10.09,0.58,12,0.32,226.00,3962.00,3120,20240521,-26.92,1994,20250331,14.34,2565,-11.11,20250421,1994,14.34,20250331,3120,-26.92,20240521,1994,14.34,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,19314,N,00,N
20250429,120340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2290,50,2,2.23,311244950,138394,55.19,2270,2295,2215,2910,1570,2240,2248.98,5.38,0,36154,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1099,10.13,0.58,12,0.29,226.00,3962.00,3120,20240521,-26.60,1994,20250331,14.84,2565,-10.72,20250421,1994,14.84,20250331,3120,-26.60,20240521,1994,14.84,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,19314,N,00,N
20250429,110339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2270,30,2,1.34,238378500,106423,42.44,2270,2275,2215,2910,1570,2240,2239.92,5.38,0,38753,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1090,10.04,0.57,12,0.22,226.00,3962.00,3120,20240521,-27.24,1994,20250331,13.84,2565,-11.50,20250421,1994,13.84,20250331,3120,-27.24,20240521,1994,13.84,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,19314,N,00,N
20250429,100341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2245,5,2,0.22,181625825,81306,32.43,2270,2270,2215,2910,1570,2240,2233.86,5.38,0,34011,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1078,9.93,0.57,12,0.17,226.00,3962.00,3120,20240521,-28.04,1994,20250331,12.59,2565,-12.48,20250421,1994,12.59,20250331,3120,-28.04,20240521,1994,12.59,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,19314,N,00,N
20250429,090341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2270,30,2,1.34,4164445,1837,0.73,2270,2270,2255,2910,1570,2240,2266.98,5.38,0,-462,2353,2296,2268,2211,2183,2282,2197,240,670,500,1520,5,1,48000000,1090,10.04,0.57,12,0.00,226.00,3962.00,3120,20240521,-27.24,1994,20250331,13.84,2565,-11.50,20250421,1994,13.84,20250331,3120,-27.24,20240521,1994,13.84,20250331,4.46,Y,021080,500,240 억,,2583535,N,N,19314,N,00,N
20250428,160336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2240,-75,5,-3.24,566008492,249554,115.56,2310,2325,2240,3005,1625,2315,2268.14,5.38,0,2094,2358,2336,2308,2286,2258,2347,2297,240,690,500,1570,5,1,48000000,1075,9.91,0.57,12,0.52,226.00,3962.00,3120,20240521,-28.21,1994,20250331,12.34,2565,-12.67,20250421,1994,12.34,20250331,3120,-28.21,20240521,1994,12.34,20250331,4.51,Y,021080,500,240 억,,2581857,N,N,19314,N,00,N
20250428,150339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2255,-60,5,-2.59,485931827,213913,99.05,2310,2325,2240,3005,1625,2315,2271.53,5.38,0,-880,2358,2336,2308,2286,2258,2347,2297,240,690,500,1570,5,1,48000000,1082,9.98,0.57,12,0.45,226.00,3962.00,3120,20240521,-27.72,1994,20250331,13.09,2565,-12.09,20250421,1994,13.09,20250331,3120,-27.72,20240521,1994,13.09,20250331,4.51,Y,021080,500,240 억,,2581857,N,N,4,N,00,N
20250428,140339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2265,-50,5,-2.16,388072837,170430,78.92,2310,2325,2255,3005,1625,2315,2276.91,5.38,0,-4708,2358,2336,2308,2286,2258,2347,2297,240,690,500,1570,5,1,48000000,1087,10.02,0.57,12,0.36,226.00,3962.00,3120,20240521,-27.40,1994,20250331,13.59,2565,-11.70,20250421,1994,13.59,20250331,3120,-27.40,20240521,1994,13.59,20250331,4.51,Y,021080,500,240 억,,2581857,N,N,4,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 20250429 160336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2290 50 2 2.23 467281047 206848 82.50 2270 2295 2215 2910 1570 2240 2259.06 5.38 0 55627 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1099 10.13 0.58 12 0.43 226.00 3962.00 3120 20240521 -26.60 1994 20250331 14.84 2565 -10.72 20250421 1994 14.84 20250331 3120 -26.60 20240521 1994 14.84 20250331 4.46 Y 021080 500 240 억 2583535 N N 440 N 00 N
3 20250429 150339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2285 45 2 2.01 426804997 189141 75.43 2270 2295 2215 2910 1570 2240 2256.54 5.38 0 56951 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1097 10.11 0.58 12 0.39 226.00 3962.00 3120 20240521 -26.76 1994 20250331 14.59 2565 -10.92 20250421 1994 14.59 20250331 3120 -26.76 20240521 1994 14.59 20250331 4.46 Y 021080 500 240 억 2583535 N N 19314 N 00 N
4 20250429 140339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2270 30 2 1.34 361251032 160365 63.96 2270 2295 2215 2910 1570 2240 2252.68 5.38 0 37817 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1090 10.04 0.57 12 0.33 226.00 3962.00 3120 20240521 -27.24 1994 20250331 13.84 2565 -11.50 20250421 1994 13.84 20250331 3120 -27.24 20240521 1994 13.84 20250331 4.46 Y 021080 500 240 억 2583535 N N 19314 N 00 N
5 20250429 130341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2280 40 2 1.79 348267392 154660 61.68 2270 2295 2215 2910 1570 2240 2251.83 5.38 0 35888 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1094 10.09 0.58 12 0.32 226.00 3962.00 3120 20240521 -26.92 1994 20250331 14.34 2565 -11.11 20250421 1994 14.34 20250331 3120 -26.92 20240521 1994 14.34 20250331 4.46 Y 021080 500 240 억 2583535 N N 19314 N 00 N
6 20250429 120340 55 60.00 KOSDAQ 금융 N N N Y 60 N 2290 50 2 2.23 311244950 138394 55.19 2270 2295 2215 2910 1570 2240 2248.98 5.38 0 36154 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1099 10.13 0.58 12 0.29 226.00 3962.00 3120 20240521 -26.60 1994 20250331 14.84 2565 -10.72 20250421 1994 14.84 20250331 3120 -26.60 20240521 1994 14.84 20250331 4.46 Y 021080 500 240 억 2583535 N N 19314 N 00 N
7 20250429 110339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2270 30 2 1.34 238378500 106423 42.44 2270 2275 2215 2910 1570 2240 2239.92 5.38 0 38753 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1090 10.04 0.57 12 0.22 226.00 3962.00 3120 20240521 -27.24 1994 20250331 13.84 2565 -11.50 20250421 1994 13.84 20250331 3120 -27.24 20240521 1994 13.84 20250331 4.46 Y 021080 500 240 억 2583535 N N 19314 N 00 N
8 20250429 100341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2245 5 2 0.22 181625825 81306 32.43 2270 2270 2215 2910 1570 2240 2233.86 5.38 0 34011 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1078 9.93 0.57 12 0.17 226.00 3962.00 3120 20240521 -28.04 1994 20250331 12.59 2565 -12.48 20250421 1994 12.59 20250331 3120 -28.04 20240521 1994 12.59 20250331 4.46 Y 021080 500 240 억 2583535 N N 19314 N 00 N
9 20250429 090341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2270 30 2 1.34 4164445 1837 0.73 2270 2270 2255 2910 1570 2240 2266.98 5.38 0 -462 2353 2296 2268 2211 2183 2282 2197 240 670 500 1520 5 1 48000000 1090 10.04 0.57 12 0.00 226.00 3962.00 3120 20240521 -27.24 1994 20250331 13.84 2565 -11.50 20250421 1994 13.84 20250331 3120 -27.24 20240521 1994 13.84 20250331 4.46 Y 021080 500 240 억 2583535 N N 19314 N 00 N
10 20250428 160336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2240 -75 5 -3.24 566008492 249554 115.56 2310 2325 2240 3005 1625 2315 2268.14 5.38 0 2094 2358 2336 2308 2286 2258 2347 2297 240 690 500 1570 5 1 48000000 1075 9.91 0.57 12 0.52 226.00 3962.00 3120 20240521 -28.21 1994 20250331 12.34 2565 -12.67 20250421 1994 12.34 20250331 3120 -28.21 20240521 1994 12.34 20250331 4.51 Y 021080 500 240 억 2581857 N N 19314 N 00 N
11 20250428 150339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2255 -60 5 -2.59 485931827 213913 99.05 2310 2325 2240 3005 1625 2315 2271.53 5.38 0 -880 2358 2336 2308 2286 2258 2347 2297 240 690 500 1570 5 1 48000000 1082 9.98 0.57 12 0.45 226.00 3962.00 3120 20240521 -27.72 1994 20250331 13.09 2565 -12.09 20250421 1994 13.09 20250331 3120 -27.72 20240521 1994 13.09 20250331 4.51 Y 021080 500 240 억 2581857 N N 4 N 00 N
12 20250428 140339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2265 -50 5 -2.16 388072837 170430 78.92 2310 2325 2255 3005 1625 2315 2276.91 5.38 0 -4708 2358 2336 2308 2286 2258 2347 2297 240 690 500 1570 5 1 48000000 1087 10.02 0.57 12 0.36 226.00 3962.00 3120 20240521 -27.40 1994 20250331 13.59 2565 -11.70 20250421 1994 13.59 20250331 3120 -27.40 20240521 1994 13.59 20250331 4.51 Y 021080 500 240 억 2581857 N N 4 N 00 N