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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021080/price/prices-20250501.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
20250512,160323,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,25,2,1.07,489166250,207539,69.25,2335,2375,2330,3035,1635,2335,2356.98,5.40,0,80667,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1133,10.44,0.60,12,0.43,226.00,3962.00,3120,20240521,-24.36,1994,20250331,18.36,2565,-7.99,20250421,1994,18.36,20250331,3120,-24.36,20240521,1994,18.36,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,1330,N,00,N
20250512,150326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,15,2,0.64,461458080,195769,65.32,2335,2375,2330,3035,1635,2335,2357.16,5.40,0,82317,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1128,10.40,0.59,12,0.41,226.00,3962.00,3120,20240521,-24.68,1994,20250331,17.85,2565,-8.38,20250421,1994,17.85,20250331,3120,-24.68,20240521,1994,17.85,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
20250512,140325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,20,2,0.86,408535196,173275,57.82,2335,2375,2330,3035,1635,2335,2357.73,5.40,0,83653,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1130,10.42,0.59,12,0.36,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2565,-8.19,20250421,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
20250512,130324,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,25,2,1.07,373847041,158558,52.90,2335,2375,2330,3035,1635,2335,2357.79,5.40,0,81667,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1133,10.44,0.60,12,0.33,226.00,3962.00,3120,20240521,-24.36,1994,20250331,18.36,2565,-7.99,20250421,1994,18.36,20250331,3120,-24.36,20240521,1994,18.36,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
20250512,120327,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,20,2,0.86,338955761,143772,47.97,2335,2375,2330,3035,1635,2335,2357.59,5.40,0,73828,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1130,10.42,0.59,12,0.30,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2565,-8.19,20250421,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
20250512,110326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,20,2,0.86,255752025,108451,36.19,2335,2375,2330,3035,1635,2335,2358.23,5.40,0,62633,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1130,10.42,0.59,12,0.23,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2565,-8.19,20250421,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
20250512,100325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2370,35,2,1.50,212355210,90067,30.05,2335,2375,2330,3035,1635,2335,2357.75,5.40,0,56897,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1138,10.49,0.60,12,0.19,226.00,3962.00,3120,20240521,-24.04,1994,20250331,18.86,2565,-7.60,20250421,1994,18.86,20250331,3120,-24.04,20240521,1994,18.86,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
20250512,090325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2342,7,2,0.30,16868560,7230,2.41,2335,2345,2330,3035,1635,2335,2333.13,5.40,0,5517,2381,2357,2321,2297,2261,2370,2310,240,700,500,1580,5,1,48000000,1124,10.36,0.59,12,0.02,226.00,3962.00,3120,20240521,-24.94,1994,20250331,17.45,2565,-8.69,20250421,1994,17.45,20250331,3120,-24.94,20240521,1994,17.45,20250331,4.47,Y,021080,500,240 억,,2593226,N,N,17604,N,00,N
20250509,160326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2335,20,2,0.86,692132874,298961,179.58,2330,2345,2285,3005,1625,2315,2315.12,5.54,0,-65769,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1121,10.33,0.59,12,0.62,226.00,3962.00,3120,20240521,-25.16,1994,20250331,17.10,2565,-8.97,20250421,1994,17.10,20250331,3120,-25.16,20240521,1994,17.10,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,17604,N,00,N
20250509,150326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2330,15,2,0.65,642885900,277790,166.86,2330,2345,2285,3005,1625,2315,2314.28,5.54,0,-66786,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1118,10.31,0.59,12,0.58,226.00,3962.00,3120,20240521,-25.32,1994,20250331,16.85,2565,-9.16,20250421,1994,16.85,20250331,3120,-25.32,20240521,1994,16.85,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,N,00,N
20250509,140325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2330,15,2,0.65,590767295,255343,153.38,2330,2345,2285,3005,1625,2315,2313.62,5.54,0,-63452,2381,2347,2291,2257,2201,2365,2275,240,690,500,1570,5,1,48000000,1118,10.31,0.59,12,0.53,226.00,3962.00,3120,20240521,-25.32,1994,20250331,16.85,2565,-9.16,20250421,1994,16.85,20250331,3120,-25.32,20240521,1994,16.85,20250331,4.46,Y,021080,500,240 억,,2659456,N,N,11456,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 20250512 160323 55 60.00 KOSDAQ 금융 N N N Y 60 N 2360 25 2 1.07 489166250 207539 69.25 2335 2375 2330 3035 1635 2335 2356.98 5.40 0 80667 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1133 10.44 0.60 12 0.43 226.00 3962.00 3120 20240521 -24.36 1994 20250331 18.36 2565 -7.99 20250421 1994 18.36 20250331 3120 -24.36 20240521 1994 18.36 20250331 4.47 Y 021080 500 240 억 2593226 N N 1330 N 00 N
3 20250512 150326 55 60.00 KOSDAQ 금융 N N N Y 60 N 2350 15 2 0.64 461458080 195769 65.32 2335 2375 2330 3035 1635 2335 2357.16 5.40 0 82317 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1128 10.40 0.59 12 0.41 226.00 3962.00 3120 20240521 -24.68 1994 20250331 17.85 2565 -8.38 20250421 1994 17.85 20250331 3120 -24.68 20240521 1994 17.85 20250331 4.47 Y 021080 500 240 억 2593226 N N 17604 N 00 N
4 20250512 140325 55 60.00 KOSDAQ 금융 N N N Y 60 N 2355 20 2 0.86 408535196 173275 57.82 2335 2375 2330 3035 1635 2335 2357.73 5.40 0 83653 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1130 10.42 0.59 12 0.36 226.00 3962.00 3120 20240521 -24.52 1994 20250331 18.10 2565 -8.19 20250421 1994 18.10 20250331 3120 -24.52 20240521 1994 18.10 20250331 4.47 Y 021080 500 240 억 2593226 N N 17604 N 00 N
5 20250512 130324 55 60.00 KOSDAQ 금융 N N N Y 60 N 2360 25 2 1.07 373847041 158558 52.90 2335 2375 2330 3035 1635 2335 2357.79 5.40 0 81667 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1133 10.44 0.60 12 0.33 226.00 3962.00 3120 20240521 -24.36 1994 20250331 18.36 2565 -7.99 20250421 1994 18.36 20250331 3120 -24.36 20240521 1994 18.36 20250331 4.47 Y 021080 500 240 억 2593226 N N 17604 N 00 N
6 20250512 120327 55 60.00 KOSDAQ 금융 N N N Y 60 N 2355 20 2 0.86 338955761 143772 47.97 2335 2375 2330 3035 1635 2335 2357.59 5.40 0 73828 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1130 10.42 0.59 12 0.30 226.00 3962.00 3120 20240521 -24.52 1994 20250331 18.10 2565 -8.19 20250421 1994 18.10 20250331 3120 -24.52 20240521 1994 18.10 20250331 4.47 Y 021080 500 240 억 2593226 N N 17604 N 00 N
7 20250512 110326 55 60.00 KOSDAQ 금융 N N N Y 60 N 2355 20 2 0.86 255752025 108451 36.19 2335 2375 2330 3035 1635 2335 2358.23 5.40 0 62633 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1130 10.42 0.59 12 0.23 226.00 3962.00 3120 20240521 -24.52 1994 20250331 18.10 2565 -8.19 20250421 1994 18.10 20250331 3120 -24.52 20240521 1994 18.10 20250331 4.47 Y 021080 500 240 억 2593226 N N 17604 N 00 N
8 20250512 100325 55 60.00 KOSDAQ 금융 N N N Y 60 N 2370 35 2 1.50 212355210 90067 30.05 2335 2375 2330 3035 1635 2335 2357.75 5.40 0 56897 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1138 10.49 0.60 12 0.19 226.00 3962.00 3120 20240521 -24.04 1994 20250331 18.86 2565 -7.60 20250421 1994 18.86 20250331 3120 -24.04 20240521 1994 18.86 20250331 4.47 Y 021080 500 240 억 2593226 N N 17604 N 00 N
9 20250512 090325 55 60.00 KOSDAQ 금융 N N N Y 60 N 2342 7 2 0.30 16868560 7230 2.41 2335 2345 2330 3035 1635 2335 2333.13 5.40 0 5517 2381 2357 2321 2297 2261 2370 2310 240 700 500 1580 5 1 48000000 1124 10.36 0.59 12 0.02 226.00 3962.00 3120 20240521 -24.94 1994 20250331 17.45 2565 -8.69 20250421 1994 17.45 20250331 3120 -24.94 20240521 1994 17.45 20250331 4.47 Y 021080 500 240 억 2593226 N N 17604 N 00 N
10 20250509 160326 55 60.00 KOSDAQ 금융 N N N Y 60 N 2335 20 2 0.86 692132874 298961 179.58 2330 2345 2285 3005 1625 2315 2315.12 5.54 0 -65769 2381 2347 2291 2257 2201 2365 2275 240 690 500 1570 5 1 48000000 1121 10.33 0.59 12 0.62 226.00 3962.00 3120 20240521 -25.16 1994 20250331 17.10 2565 -8.97 20250421 1994 17.10 20250331 3120 -25.16 20240521 1994 17.10 20250331 4.46 Y 021080 500 240 억 2659456 N N 17604 N 00 N
11 20250509 150326 55 60.00 KOSDAQ 금융 N N N Y 60 N 2330 15 2 0.65 642885900 277790 166.86 2330 2345 2285 3005 1625 2315 2314.28 5.54 0 -66786 2381 2347 2291 2257 2201 2365 2275 240 690 500 1570 5 1 48000000 1118 10.31 0.59 12 0.58 226.00 3962.00 3120 20240521 -25.32 1994 20250331 16.85 2565 -9.16 20250421 1994 16.85 20250331 3120 -25.32 20240521 1994 16.85 20250331 4.46 Y 021080 500 240 억 2659456 N N 11456 N 00 N
12 20250509 140325 55 60.00 KOSDAQ 금융 N N N Y 60 N 2330 15 2 0.65 590767295 255343 153.38 2330 2345 2285 3005 1625 2315 2313.62 5.54 0 -63452 2381 2347 2291 2257 2201 2365 2275 240 690 500 1570 5 1 48000000 1118 10.31 0.59 12 0.53 226.00 3962.00 3120 20240521 -25.32 1994 20250331 16.85 2565 -9.16 20250421 1994 16.85 20250331 3120 -25.32 20240521 1994 16.85 20250331 4.46 Y 021080 500 240 억 2659456 N N 11456 N 00 N