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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021880/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
20250513,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,58,2,17.85,24308588410,60687894,537.56,328,422,328,422,228,325,400.56,0.66,0,-192665,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,583,12.77,0.96,03,39.88,30.00,397.00,514,20240813,-25.49,212,20250217,80.66,422,-9.24,20250513,212,80.66,20250217,514,-25.49,20240813,212,80.66,20250217,0.05,Y,021880,500,760 억,,998430,N,N,11182,N,00,N
20250513,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,383,58,2,17.85,23747786086,59212048,524.49,328,422,328,422,228,325,401.06,0.66,0,-148274,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,583,12.77,0.96,03,38.91,30.00,397.00,514,20240813,-25.49,212,20250217,80.66,422,-9.24,20250513,212,80.66,20250217,514,-25.49,20240813,212,80.66,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
20250513,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,399,74,2,22.77,22548966636,56117411,497.08,328,422,328,422,228,325,401.82,0.66,0,316843,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,607,13.30,1.01,03,36.87,30.00,397.00,514,20240813,-22.37,212,20250217,88.21,422,-5.45,20250513,212,88.21,20250217,514,-22.37,20240813,212,88.21,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
20250513,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,400,75,2,23.08,21835356493,54326240,481.21,328,422,328,422,228,325,401.93,0.66,0,286811,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,609,13.33,1.01,03,35.70,30.00,397.00,514,20240813,-22.18,212,20250217,88.68,422,-5.21,20250513,212,88.68,20250217,514,-22.18,20240813,212,88.68,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
20250513,120331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,403,78,2,24.00,19329832431,47977981,424.98,328,422,328,422,228,325,402.89,0.66,0,198874,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,613,13.43,1.02,03,31.53,30.00,397.00,514,20240813,-21.60,212,20250217,90.09,422,-4.50,20250513,212,90.09,20250217,514,-21.60,20240813,212,90.09,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
20250513,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,380,55,2,16.92,17455354488,43137256,382.10,328,422,328,422,228,325,404.65,0.66,0,306381,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,578,12.67,0.96,03,28.35,30.00,397.00,514,20240813,-26.07,212,20250217,79.25,422,-9.95,20250513,212,79.25,20250217,514,-26.07,20240813,212,79.25,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
20250513,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,388,63,2,19.38,15338537662,37545386,332.57,328,422,328,422,228,325,408.53,0.66,0,511285,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,590,12.93,0.98,03,24.67,30.00,397.00,514,20240813,-24.51,212,20250217,83.02,422,-8.06,20250513,212,83.02,20250217,514,-24.51,20240813,212,83.02,20250217,0.05,Y,021880,500,760 억,,998430,N,N,8447,N,00,N
20250513,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,360,35,2,10.77,266443216,766928,6.79,328,360,328,422,228,325,347.43,0.66,0,157671,380,352,318,290,256,366,304,761,97,500,230,1,1,152184408,548,12.00,0.91,03,0.50,30.00,397.00,514,20240813,-29.96,212,20250217,69.81,373,-3.49,20250502,212,69.81,20250217,514,-29.96,20240813,212,69.81,20250217,0.05,Y,021880,500,760 억,,998430,Y,N,8447,N,00,N
20250512,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,36,2,12.46,3574732600,11145928,682.33,300,346,284,375,203,289,320.77,0.43,0,359613,324,306,292,274,260,299,267,761,86,500,200,1,1,152184408,495,10.83,0.82,03,7.32,30.00,397.00,514,20240813,-36.77,212,20250217,53.30,373,-12.87,20250502,212,53.30,20250217,514,-36.77,20240813,212,53.30,20250217,0.03,Y,021880,500,760 억,,654684,N,N,8447,N,00,N
20250512,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,34,2,11.76,3481649058,10858474,664.73,300,346,284,375,203,289,320.69,0.43,0,301759,324,306,292,274,260,299,267,761,86,500,200,1,1,152184408,492,10.77,0.81,03,7.14,30.00,397.00,514,20240813,-37.16,212,20250217,52.36,373,-13.40,20250502,212,52.36,20250217,514,-37.16,20240813,212,52.36,20250217,0.03,Y,021880,500,760 억,,654684,N,N,61540,N,00,N
20250512,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,30,2,10.38,2757090350,8646236,529.30,300,345,284,375,203,289,318.94,0.43,0,83102,324,306,292,274,260,299,267,761,86,500,200,1,1,152184408,485,10.63,0.80,03,5.68,30.00,397.00,514,20240813,-37.94,212,20250217,50.47,373,-14.48,20250502,212,50.47,20250217,514,-37.94,20240813,212,50.47,20250217,0.03,Y,021880,500,760 억,,654684,N,N,61540,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 20250513 160325 57 100.00 KOSDAQ 금융 N N N N N 383 58 2 17.85 24308588410 60687894 537.56 328 422 328 422 228 325 400.56 0.66 0 -192665 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 583 12.77 0.96 03 39.88 30.00 397.00 514 20240813 -25.49 212 20250217 80.66 422 -9.24 20250513 212 80.66 20250217 514 -25.49 20240813 212 80.66 20250217 0.05 Y 021880 500 760 억 998430 N N 11182 N 00 N
3 20250513 150329 57 100.00 KOSDAQ 금융 N N N N N 383 58 2 17.85 23747786086 59212048 524.49 328 422 328 422 228 325 401.06 0.66 0 -148274 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 583 12.77 0.96 03 38.91 30.00 397.00 514 20240813 -25.49 212 20250217 80.66 422 -9.24 20250513 212 80.66 20250217 514 -25.49 20240813 212 80.66 20250217 0.05 Y 021880 500 760 억 998430 N N 8447 N 00 N
4 20250513 140329 57 100.00 KOSDAQ 금융 N N N N N 399 74 2 22.77 22548966636 56117411 497.08 328 422 328 422 228 325 401.82 0.66 0 316843 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 607 13.30 1.01 03 36.87 30.00 397.00 514 20240813 -22.37 212 20250217 88.21 422 -5.45 20250513 212 88.21 20250217 514 -22.37 20240813 212 88.21 20250217 0.05 Y 021880 500 760 억 998430 N N 8447 N 00 N
5 20250513 130331 57 100.00 KOSDAQ 금융 N N N N N 400 75 2 23.08 21835356493 54326240 481.21 328 422 328 422 228 325 401.93 0.66 0 286811 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 609 13.33 1.01 03 35.70 30.00 397.00 514 20240813 -22.18 212 20250217 88.68 422 -5.21 20250513 212 88.68 20250217 514 -22.18 20240813 212 88.68 20250217 0.05 Y 021880 500 760 억 998430 N N 8447 N 00 N
6 20250513 120331 57 100.00 KOSDAQ 금융 N N N N N 403 78 2 24.00 19329832431 47977981 424.98 328 422 328 422 228 325 402.89 0.66 0 198874 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 613 13.43 1.02 03 31.53 30.00 397.00 514 20240813 -21.60 212 20250217 90.09 422 -4.50 20250513 212 90.09 20250217 514 -21.60 20240813 212 90.09 20250217 0.05 Y 021880 500 760 억 998430 N N 8447 N 00 N
7 20250513 110330 57 100.00 KOSDAQ 금융 N N N N N 380 55 2 16.92 17455354488 43137256 382.10 328 422 328 422 228 325 404.65 0.66 0 306381 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 578 12.67 0.96 03 28.35 30.00 397.00 514 20240813 -26.07 212 20250217 79.25 422 -9.95 20250513 212 79.25 20250217 514 -26.07 20240813 212 79.25 20250217 0.05 Y 021880 500 760 억 998430 N N 8447 N 00 N
8 20250513 100330 57 100.00 KOSDAQ 금융 N N N N N 388 63 2 19.38 15338537662 37545386 332.57 328 422 328 422 228 325 408.53 0.66 0 511285 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 590 12.93 0.98 03 24.67 30.00 397.00 514 20240813 -24.51 212 20250217 83.02 422 -8.06 20250513 212 83.02 20250217 514 -24.51 20240813 212 83.02 20250217 0.05 Y 021880 500 760 억 998430 N N 8447 N 00 N
9 20250513 090332 57 100.00 KOSDAQ 금융 N N N N N 360 35 2 10.77 266443216 766928 6.79 328 360 328 422 228 325 347.43 0.66 0 157671 380 352 318 290 256 366 304 761 97 500 230 1 1 152184408 548 12.00 0.91 03 0.50 30.00 397.00 514 20240813 -29.96 212 20250217 69.81 373 -3.49 20250502 212 69.81 20250217 514 -29.96 20240813 212 69.81 20250217 0.05 Y 021880 500 760 억 998430 Y N 8447 N 00 N
10 20250512 160324 57 100.00 KOSDAQ 금융 N N N N N 325 36 2 12.46 3574732600 11145928 682.33 300 346 284 375 203 289 320.77 0.43 0 359613 324 306 292 274 260 299 267 761 86 500 200 1 1 152184408 495 10.83 0.82 03 7.32 30.00 397.00 514 20240813 -36.77 212 20250217 53.30 373 -12.87 20250502 212 53.30 20250217 514 -36.77 20240813 212 53.30 20250217 0.03 Y 021880 500 760 억 654684 N N 8447 N 00 N
11 20250512 150327 57 100.00 KOSDAQ 금융 N N N N N 323 34 2 11.76 3481649058 10858474 664.73 300 346 284 375 203 289 320.69 0.43 0 301759 324 306 292 274 260 299 267 761 86 500 200 1 1 152184408 492 10.77 0.81 03 7.14 30.00 397.00 514 20240813 -37.16 212 20250217 52.36 373 -13.40 20250502 212 52.36 20250217 514 -37.16 20240813 212 52.36 20250217 0.03 Y 021880 500 760 억 654684 N N 61540 N 00 N
12 20250512 140327 57 100.00 KOSDAQ 금융 N N N N N 319 30 2 10.38 2757090350 8646236 529.30 300 345 284 375 203 289 318.94 0.43 0 83102 324 306 292 274 260 299 267 761 86 500 200 1 1 152184408 485 10.63 0.80 03 5.68 30.00 397.00 514 20240813 -37.94 212 20250217 50.47 373 -14.48 20250502 212 50.47 20250217 514 -37.94 20240813 212 50.47 20250217 0.03 Y 021880 500 760 억 654684 N N 61540 N 00 N