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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021880/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
20250411,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-2,5,-0.79,43312039,172735,51.07,254,258,249,330,178,254,250.74,0.80,0,-2285,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,384,8.40,0.63,03,0.11,30.00,397.00,514,20240813,-50.97,212,20250217,18.87,307,-17.92,20250108,212,18.87,20250217,514,-50.97,20240813,212,18.87,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250411,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-2,5,-0.79,42506415,169538,50.13,254,258,249,330,178,254,250.72,0.80,0,-2268,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,384,8.40,0.63,03,0.11,30.00,397.00,514,20240813,-50.97,212,20250217,18.87,307,-17.92,20250108,212,18.87,20250217,514,-50.97,20240813,212,18.87,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250411,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-2,5,-0.79,37639903,150073,44.37,254,258,249,330,178,254,250.81,0.80,0,2369,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,384,8.40,0.63,03,0.10,30.00,397.00,514,20240813,-50.97,212,20250217,18.87,307,-17.92,20250108,212,18.87,20250217,514,-50.97,20240813,212,18.87,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250411,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-2,5,-0.79,37360211,148959,44.04,254,258,249,330,178,254,250.81,0.80,0,2512,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,384,8.40,0.63,03,0.10,30.00,397.00,514,20240813,-50.97,212,20250217,18.87,307,-17.92,20250108,212,18.87,20250217,514,-50.97,20240813,212,18.87,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250411,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,-1,5,-0.39,31608702,125906,37.23,254,258,249,330,178,254,251.05,0.80,0,2524,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,385,8.43,0.64,03,0.08,30.00,397.00,514,20240813,-50.78,212,20250217,19.34,307,-17.59,20250108,212,19.34,20250217,514,-50.78,20240813,212,19.34,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250411,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,-1,5,-0.39,29025980,115601,34.18,254,258,249,330,178,254,251.09,0.80,0,2239,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,385,8.43,0.64,03,0.08,30.00,397.00,514,20240813,-50.78,212,20250217,19.34,307,-17.59,20250108,212,19.34,20250217,514,-50.78,20240813,212,19.34,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250411,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,-3,5,-1.18,23829764,94780,28.02,254,258,249,330,178,254,251.42,0.80,0,539,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,382,8.37,0.63,03,0.06,30.00,397.00,514,20240813,-51.17,212,20250217,18.40,307,-18.24,20250108,212,18.40,20250217,514,-51.17,20240813,212,18.40,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250411,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,3,2,1.18,2967208,11705,3.46,254,258,250,330,178,254,253.50,0.80,0,-3765,273,263,249,239,225,268,244,761,76,500,180,1,1,152184408,391,8.57,0.65,03,0.01,30.00,397.00,514,20240813,-50.00,212,20250217,21.23,307,-16.29,20250108,212,21.23,20250217,514,-50.00,20240813,212,21.23,20250217,0.01,Y,021880,500,760 억,,1216144,N,N,0,N,00,N
20250410,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,19,2,8.09,84787336,336822,274.50,236,259,235,305,165,235,251.73,0.80,0,5988,239,236,234,231,229,236,231,761,70,500,160,1,1,152184408,387,8.47,0.64,03,0.22,30.00,397.00,514,20240813,-50.58,212,20250217,19.81,307,-17.26,20250108,212,19.81,20250217,514,-50.58,20240813,212,19.81,20250217,0.01,Y,021880,500,760 억,,1210347,N,N,0,N,00,N
20250410,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,249,14,2,5.96,81386399,323285,263.47,236,259,235,305,165,235,251.75,0.80,0,5719,239,236,234,231,229,236,231,761,70,500,160,1,1,152184408,379,8.30,0.63,03,0.21,30.00,397.00,514,20240813,-51.56,212,20250217,17.45,307,-18.89,20250108,212,17.45,20250217,514,-51.56,20240813,212,17.45,20250217,0.01,Y,021880,500,760 억,,1210347,N,N,0,N,00,N
20250410,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,21,2,8.94,75283994,298947,243.64,236,259,235,305,165,235,251.83,0.80,0,693,239,236,234,231,229,236,231,761,70,500,160,1,1,152184408,390,8.53,0.64,03,0.20,30.00,397.00,514,20240813,-50.19,212,20250217,20.75,307,-16.61,20250108,212,20.75,20250217,514,-50.19,20240813,212,20.75,20250217,0.01,Y,021880,500,760 억,,1210347,N,N,0,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 20250411 160329 57 100.00 KOSDAQ 금융 N N N N N 252 -2 5 -0.79 43312039 172735 51.07 254 258 249 330 178 254 250.74 0.80 0 -2285 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 384 8.40 0.63 03 0.11 30.00 397.00 514 20240813 -50.97 212 20250217 18.87 307 -17.92 20250108 212 18.87 20250217 514 -50.97 20240813 212 18.87 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
3 20250411 150331 57 100.00 KOSDAQ 금융 N N N N N 252 -2 5 -0.79 42506415 169538 50.13 254 258 249 330 178 254 250.72 0.80 0 -2268 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 384 8.40 0.63 03 0.11 30.00 397.00 514 20240813 -50.97 212 20250217 18.87 307 -17.92 20250108 212 18.87 20250217 514 -50.97 20240813 212 18.87 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
4 20250411 140331 57 100.00 KOSDAQ 금융 N N N N N 252 -2 5 -0.79 37639903 150073 44.37 254 258 249 330 178 254 250.81 0.80 0 2369 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 384 8.40 0.63 03 0.10 30.00 397.00 514 20240813 -50.97 212 20250217 18.87 307 -17.92 20250108 212 18.87 20250217 514 -50.97 20240813 212 18.87 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
5 20250411 130332 57 100.00 KOSDAQ 금융 N N N N N 252 -2 5 -0.79 37360211 148959 44.04 254 258 249 330 178 254 250.81 0.80 0 2512 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 384 8.40 0.63 03 0.10 30.00 397.00 514 20240813 -50.97 212 20250217 18.87 307 -17.92 20250108 212 18.87 20250217 514 -50.97 20240813 212 18.87 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
6 20250411 120332 57 100.00 KOSDAQ 금융 N N N N N 253 -1 5 -0.39 31608702 125906 37.23 254 258 249 330 178 254 251.05 0.80 0 2524 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 385 8.43 0.64 03 0.08 30.00 397.00 514 20240813 -50.78 212 20250217 19.34 307 -17.59 20250108 212 19.34 20250217 514 -50.78 20240813 212 19.34 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
7 20250411 110330 57 100.00 KOSDAQ 금융 N N N N N 253 -1 5 -0.39 29025980 115601 34.18 254 258 249 330 178 254 251.09 0.80 0 2239 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 385 8.43 0.64 03 0.08 30.00 397.00 514 20240813 -50.78 212 20250217 19.34 307 -17.59 20250108 212 19.34 20250217 514 -50.78 20240813 212 19.34 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
8 20250411 100331 57 100.00 KOSDAQ 금융 N N N N N 251 -3 5 -1.18 23829764 94780 28.02 254 258 249 330 178 254 251.42 0.80 0 539 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 382 8.37 0.63 03 0.06 30.00 397.00 514 20240813 -51.17 212 20250217 18.40 307 -18.24 20250108 212 18.40 20250217 514 -51.17 20240813 212 18.40 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
9 20250411 090333 57 100.00 KOSDAQ 금융 N N N N N 257 3 2 1.18 2967208 11705 3.46 254 258 250 330 178 254 253.50 0.80 0 -3765 273 263 249 239 225 268 244 761 76 500 180 1 1 152184408 391 8.57 0.65 03 0.01 30.00 397.00 514 20240813 -50.00 212 20250217 21.23 307 -16.29 20250108 212 21.23 20250217 514 -50.00 20240813 212 21.23 20250217 0.01 Y 021880 500 760 억 1216144 N N 0 N 00 N
10 20250410 160330 57 100.00 KOSDAQ 금융 N N N N N 254 19 2 8.09 84787336 336822 274.50 236 259 235 305 165 235 251.73 0.80 0 5988 239 236 234 231 229 236 231 761 70 500 160 1 1 152184408 387 8.47 0.64 03 0.22 30.00 397.00 514 20240813 -50.58 212 20250217 19.81 307 -17.26 20250108 212 19.81 20250217 514 -50.58 20240813 212 19.81 20250217 0.01 Y 021880 500 760 억 1210347 N N 0 N 00 N
11 20250410 150330 57 100.00 KOSDAQ 금융 N N N N N 249 14 2 5.96 81386399 323285 263.47 236 259 235 305 165 235 251.75 0.80 0 5719 239 236 234 231 229 236 231 761 70 500 160 1 1 152184408 379 8.30 0.63 03 0.21 30.00 397.00 514 20240813 -51.56 212 20250217 17.45 307 -18.89 20250108 212 17.45 20250217 514 -51.56 20240813 212 17.45 20250217 0.01 Y 021880 500 760 억 1210347 N N 0 N 00 N
12 20250410 140330 57 100.00 KOSDAQ 금융 N N N N N 256 21 2 8.94 75283994 298947 243.64 236 259 235 305 165 235 251.83 0.80 0 693 239 236 234 231 229 236 231 761 70 500 160 1 1 152184408 390 8.53 0.64 03 0.20 30.00 397.00 514 20240813 -50.19 212 20250217 20.75 307 -16.61 20250108 212 20.75 20250217 514 -50.19 20240813 212 20.75 20250217 0.01 Y 021880 500 760 억 1210347 N N 0 N 00 N