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
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
20250414,160329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,70,2,3.06,2523669480,1068847,68.00,2335,2415,2300,2970,1600,2285,2361.12,5.30,0,120961,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1130,10.42,0.59,12,2.23,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2430,-3.09,20250225,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,14462,N,00,N
20250414,150330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2335,50,2,2.19,2434938915,1030912,65.59,2335,2415,2300,2970,1600,2285,2361.93,5.30,0,131333,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1121,10.33,0.59,12,2.15,226.00,3962.00,3120,20240521,-25.16,1994,20250331,17.10,2430,-3.91,20250225,1994,17.10,20250331,3120,-25.16,20240521,1994,17.10,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,22893,N,00,N
20250414,140330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2325,40,2,1.75,2296357690,971383,61.80,2335,2415,2300,2970,1600,2285,2364.01,5.30,0,108759,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1116,10.29,0.59,12,2.02,226.00,3962.00,3120,20240521,-25.48,1994,20250331,16.60,2430,-4.32,20250225,1994,16.60,20250331,3120,-25.48,20240521,1994,16.60,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,22893,N,00,N
20250414,130331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2330,45,2,1.97,2077926310,877199,55.81,2335,2415,2300,2970,1600,2285,2368.82,5.30,0,81479,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1118,10.31,0.59,12,1.83,226.00,3962.00,3120,20240521,-25.32,1994,20250331,16.85,2430,-4.12,20250225,1994,16.85,20250331,3120,-25.32,20240521,1994,16.85,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,22893,N,00,N
20250414,120331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,65,2,2.84,2015954920,850694,54.12,2335,2415,2300,2970,1600,2285,2369.78,5.30,0,80177,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1128,10.40,0.59,12,1.77,226.00,3962.00,3120,20240521,-24.68,1994,20250331,17.85,2430,-3.29,20250225,1994,17.85,20250331,3120,-24.68,20240521,1994,17.85,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,22893,N,00,N
20250414,110329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,70,2,3.06,1908455292,804777,51.20,2335,2415,2300,2970,1600,2285,2371.41,5.30,0,69107,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1130,10.42,0.59,12,1.68,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2430,-3.09,20250225,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,22893,N,00,N
20250414,100330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2375,90,2,3.94,1546341594,651411,41.44,2335,2415,2300,2970,1600,2285,2373.83,5.30,0,58594,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1140,10.51,0.60,12,1.36,226.00,3962.00,3120,20240521,-23.88,1994,20250331,19.11,2430,-2.26,20250225,1994,19.11,20250331,3120,-23.88,20240521,1994,19.11,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,22893,N,00,N
20250414,090331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2360,75,2,3.28,270120705,115253,7.33,2335,2380,2310,2970,1600,2285,2343.72,5.30,0,-17713,2428,2356,2293,2221,2158,2325,2190,240,685,500,1550,5,1,48000000,1133,10.44,0.60,12,0.24,226.00,3962.00,3120,20240521,-24.36,1994,20250331,18.36,2430,-2.88,20250225,1994,18.36,20250331,3120,-24.36,20240521,1994,18.36,20250331,4.15,Y,021080,500,240 억,,2543436,N,N,22893,N,00,N
20250411,160327,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2285,25,2,1.11,3624847298,1568004,106.53,2310,2365,2230,2935,1585,2260,2311.77,5.25,0,24978,2346,2302,2221,2177,2096,2325,2200,240,675,500,1530,5,1,48000000,1097,10.11,0.58,12,3.27,226.00,3962.00,3120,20240521,-26.76,1994,20250331,14.59,2430,-5.97,20250225,1994,14.59,20250331,3120,-26.76,20240521,1994,14.59,20250331,4.14,Y,021080,500,240 억,,2518358,N,N,22893,N,00,N
20250411,150329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2280,20,2,0.88,3580825008,1548695,105.21,2310,2365,2230,2935,1585,2260,2312.16,5.25,0,21769,2346,2302,2221,2177,2096,2325,2200,240,675,500,1530,5,1,48000000,1094,10.09,0.58,12,3.23,226.00,3962.00,3120,20240521,-26.92,1994,20250331,14.34,2430,-6.17,20250225,1994,14.34,20250331,3120,-26.92,20240521,1994,14.34,20250331,4.14,Y,021080,500,240 억,,2518358,N,N,15304,N,00,N
20250411,140330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2300,40,2,1.77,3244137238,1400268,95.13,2310,2365,2255,2935,1585,2260,2316.80,5.25,0,-17575,2346,2302,2221,2177,2096,2325,2200,240,675,500,1530,5,1,48000000,1104,10.18,0.58,12,2.92,226.00,3962.00,3120,20240521,-26.28,1994,20250331,15.35,2430,-5.35,20250225,1994,15.35,20250331,3120,-26.28,20240521,1994,15.35,20250331,4.14,Y,021080,500,240 억,,2518358,N,N,15304,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 160329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2355 70 2 3.06 2523669480 1068847 68.00 2335 2415 2300 2970 1600 2285 2361.12 5.30 0 120961 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1130 10.42 0.59 12 2.23 226.00 3962.00 3120 20240521 -24.52 1994 20250331 18.10 2430 -3.09 20250225 1994 18.10 20250331 3120 -24.52 20240521 1994 18.10 20250331 4.15 Y 021080 500 240 억 2543436 N N 14462 N 00 N
3 20250414 150330 55 60.00 KOSDAQ 금융 N N N Y 60 N 2335 50 2 2.19 2434938915 1030912 65.59 2335 2415 2300 2970 1600 2285 2361.93 5.30 0 131333 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1121 10.33 0.59 12 2.15 226.00 3962.00 3120 20240521 -25.16 1994 20250331 17.10 2430 -3.91 20250225 1994 17.10 20250331 3120 -25.16 20240521 1994 17.10 20250331 4.15 Y 021080 500 240 억 2543436 N N 22893 N 00 N
4 20250414 140330 55 60.00 KOSDAQ 금융 N N N Y 60 N 2325 40 2 1.75 2296357690 971383 61.80 2335 2415 2300 2970 1600 2285 2364.01 5.30 0 108759 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1116 10.29 0.59 12 2.02 226.00 3962.00 3120 20240521 -25.48 1994 20250331 16.60 2430 -4.32 20250225 1994 16.60 20250331 3120 -25.48 20240521 1994 16.60 20250331 4.15 Y 021080 500 240 억 2543436 N N 22893 N 00 N
5 20250414 130331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2330 45 2 1.97 2077926310 877199 55.81 2335 2415 2300 2970 1600 2285 2368.82 5.30 0 81479 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1118 10.31 0.59 12 1.83 226.00 3962.00 3120 20240521 -25.32 1994 20250331 16.85 2430 -4.12 20250225 1994 16.85 20250331 3120 -25.32 20240521 1994 16.85 20250331 4.15 Y 021080 500 240 억 2543436 N N 22893 N 00 N
6 20250414 120331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2350 65 2 2.84 2015954920 850694 54.12 2335 2415 2300 2970 1600 2285 2369.78 5.30 0 80177 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1128 10.40 0.59 12 1.77 226.00 3962.00 3120 20240521 -24.68 1994 20250331 17.85 2430 -3.29 20250225 1994 17.85 20250331 3120 -24.68 20240521 1994 17.85 20250331 4.15 Y 021080 500 240 억 2543436 N N 22893 N 00 N
7 20250414 110329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2355 70 2 3.06 1908455292 804777 51.20 2335 2415 2300 2970 1600 2285 2371.41 5.30 0 69107 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1130 10.42 0.59 12 1.68 226.00 3962.00 3120 20240521 -24.52 1994 20250331 18.10 2430 -3.09 20250225 1994 18.10 20250331 3120 -24.52 20240521 1994 18.10 20250331 4.15 Y 021080 500 240 억 2543436 N N 22893 N 00 N
8 20250414 100330 55 60.00 KOSDAQ 금융 N N N Y 60 N 2375 90 2 3.94 1546341594 651411 41.44 2335 2415 2300 2970 1600 2285 2373.83 5.30 0 58594 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1140 10.51 0.60 12 1.36 226.00 3962.00 3120 20240521 -23.88 1994 20250331 19.11 2430 -2.26 20250225 1994 19.11 20250331 3120 -23.88 20240521 1994 19.11 20250331 4.15 Y 021080 500 240 억 2543436 N N 22893 N 00 N
9 20250414 090331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2360 75 2 3.28 270120705 115253 7.33 2335 2380 2310 2970 1600 2285 2343.72 5.30 0 -17713 2428 2356 2293 2221 2158 2325 2190 240 685 500 1550 5 1 48000000 1133 10.44 0.60 12 0.24 226.00 3962.00 3120 20240521 -24.36 1994 20250331 18.36 2430 -2.88 20250225 1994 18.36 20250331 3120 -24.36 20240521 1994 18.36 20250331 4.15 Y 021080 500 240 억 2543436 N N 22893 N 00 N
10 20250411 160327 55 60.00 KOSDAQ 금융 N N N Y 60 N 2285 25 2 1.11 3624847298 1568004 106.53 2310 2365 2230 2935 1585 2260 2311.77 5.25 0 24978 2346 2302 2221 2177 2096 2325 2200 240 675 500 1530 5 1 48000000 1097 10.11 0.58 12 3.27 226.00 3962.00 3120 20240521 -26.76 1994 20250331 14.59 2430 -5.97 20250225 1994 14.59 20250331 3120 -26.76 20240521 1994 14.59 20250331 4.14 Y 021080 500 240 억 2518358 N N 22893 N 00 N
11 20250411 150329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2280 20 2 0.88 3580825008 1548695 105.21 2310 2365 2230 2935 1585 2260 2312.16 5.25 0 21769 2346 2302 2221 2177 2096 2325 2200 240 675 500 1530 5 1 48000000 1094 10.09 0.58 12 3.23 226.00 3962.00 3120 20240521 -26.92 1994 20250331 14.34 2430 -6.17 20250225 1994 14.34 20250331 3120 -26.92 20240521 1994 14.34 20250331 4.14 Y 021080 500 240 억 2518358 N N 15304 N 00 N
12 20250411 140330 55 60.00 KOSDAQ 금융 N N N Y 60 N 2300 40 2 1.77 3244137238 1400268 95.13 2310 2365 2255 2935 1585 2260 2316.80 5.25 0 -17575 2346 2302 2221 2177 2096 2325 2200 240 675 500 1530 5 1 48000000 1104 10.18 0.58 12 2.92 226.00 3962.00 3120 20240521 -26.28 1994 20250331 15.35 2430 -5.35 20250225 1994 15.35 20250331 3120 -26.28 20240521 1994 15.35 20250331 4.14 Y 021080 500 240 억 2518358 N N 15304 N 00 N