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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-20,5,-6.01,1168048160,3704849,15.13,332,334,307,432,234,333,315.27,0.64,0,-165335,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,476,10.43,0.79,03,2.43,30.00,397.00,514,20240813,-39.11,212,20250217,47.64,368,-14.95,20250422,212,47.64,20250217,514,-39.11,20240813,212,47.64,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250430,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-20,5,-6.01,1121874349,3556246,14.52,332,334,307,432,234,333,315.46,0.64,0,-156869,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,476,10.43,0.79,03,2.34,30.00,397.00,514,20240813,-39.11,212,20250217,47.64,368,-14.95,20250422,212,47.64,20250217,514,-39.11,20240813,212,47.64,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250430,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-16,5,-4.80,948746428,3002846,12.26,332,334,307,432,234,333,315.94,0.64,0,-138614,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,482,10.57,0.80,03,1.97,30.00,397.00,514,20240813,-38.33,212,20250217,49.53,368,-13.86,20250422,212,49.53,20250217,514,-38.33,20240813,212,49.53,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250430,130342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-15,5,-4.50,909047548,2877478,11.75,332,334,307,432,234,333,315.91,0.64,0,-120460,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,484,10.60,0.80,03,1.89,30.00,397.00,514,20240813,-38.13,212,20250217,50.00,368,-13.59,20250422,212,50.00,20250217,514,-38.13,20240813,212,50.00,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250430,120343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-16,5,-4.80,842072225,2667495,10.89,332,334,307,432,234,333,315.67,0.64,0,-140138,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,482,10.57,0.80,03,1.75,30.00,397.00,514,20240813,-38.33,212,20250217,49.53,368,-13.86,20250422,212,49.53,20250217,514,-38.33,20240813,212,49.53,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250430,110341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-16,5,-4.80,797761099,2527666,10.32,332,334,307,432,234,333,315.60,0.64,0,-112665,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,482,10.57,0.80,03,1.66,30.00,397.00,514,20240813,-38.33,212,20250217,49.53,368,-13.86,20250422,212,49.53,20250217,514,-38.33,20240813,212,49.53,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250430,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,315,-18,5,-5.41,556900780,1765807,7.21,332,334,307,432,234,333,315.37,0.64,0,127518,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,479,10.50,0.79,03,1.16,30.00,397.00,514,20240813,-38.72,212,20250217,48.58,368,-14.40,20250422,212,48.58,20250217,514,-38.72,20240813,212,48.58,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250430,090343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-13,5,-3.90,83397591,255571,1.04,332,334,320,432,234,333,326.29,0.64,0,31000,403,368,325,290,247,385,307,761,99,500,230,1,1,152184408,487,10.67,0.81,03,0.17,30.00,397.00,514,20240813,-37.74,212,20250217,50.94,368,-13.04,20250422,212,50.94,20250217,514,-37.74,20240813,212,50.94,20250217,0.00,Y,021880,500,760 억,,973585,N,N,0,N,00,N
20250429,160338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,47,2,16.43,8206299280,24396768,678.77,283,360,282,371,201,286,336.37,0.42,0,355493,326,306,295,275,264,300,269,761,85,500,200,1,1,152184408,507,11.10,0.84,03,16.03,30.00,397.00,514,20240813,-35.21,212,20250217,57.08,368,-9.51,20250422,212,57.08,20250217,514,-35.21,20240813,212,57.08,20250217,0.00,Y,021880,500,760 억,,641626,N,N,0,N,00,N
20250429,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,343,57,2,19.93,7820608491,23255588,647.02,283,360,282,371,201,286,336.29,0.42,0,377311,326,306,295,275,264,300,269,761,85,500,200,1,1,152184408,522,11.43,0.86,03,15.28,30.00,397.00,514,20240813,-33.27,212,20250217,61.79,368,-6.79,20250422,212,61.79,20250217,514,-33.27,20240813,212,61.79,20250217,0.00,Y,021880,500,760 억,,641626,N,N,0,N,00,N
20250429,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,332,46,2,16.08,6695425974,19988291,556.12,283,360,282,371,201,286,334.97,0.42,0,356375,326,306,295,275,264,300,269,761,85,500,200,1,1,152184408,505,11.07,0.84,03,13.13,30.00,397.00,514,20240813,-35.41,212,20250217,56.60,368,-9.78,20250422,212,56.60,20250217,514,-35.41,20240813,212,56.60,20250217,0.00,Y,021880,500,760 억,,641626,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 20250430 160339 57 100.00 KOSDAQ 금융 N N N N N 313 -20 5 -6.01 1168048160 3704849 15.13 332 334 307 432 234 333 315.27 0.64 0 -165335 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 476 10.43 0.79 03 2.43 30.00 397.00 514 20240813 -39.11 212 20250217 47.64 368 -14.95 20250422 212 47.64 20250217 514 -39.11 20240813 212 47.64 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
3 20250430 150342 57 100.00 KOSDAQ 금융 N N N N N 313 -20 5 -6.01 1121874349 3556246 14.52 332 334 307 432 234 333 315.46 0.64 0 -156869 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 476 10.43 0.79 03 2.34 30.00 397.00 514 20240813 -39.11 212 20250217 47.64 368 -14.95 20250422 212 47.64 20250217 514 -39.11 20240813 212 47.64 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
4 20250430 140342 57 100.00 KOSDAQ 금융 N N N N N 317 -16 5 -4.80 948746428 3002846 12.26 332 334 307 432 234 333 315.94 0.64 0 -138614 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 482 10.57 0.80 03 1.97 30.00 397.00 514 20240813 -38.33 212 20250217 49.53 368 -13.86 20250422 212 49.53 20250217 514 -38.33 20240813 212 49.53 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
5 20250430 130342 57 100.00 KOSDAQ 금융 N N N N N 318 -15 5 -4.50 909047548 2877478 11.75 332 334 307 432 234 333 315.91 0.64 0 -120460 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 484 10.60 0.80 03 1.89 30.00 397.00 514 20240813 -38.13 212 20250217 50.00 368 -13.59 20250422 212 50.00 20250217 514 -38.13 20240813 212 50.00 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
6 20250430 120343 57 100.00 KOSDAQ 금융 N N N N N 317 -16 5 -4.80 842072225 2667495 10.89 332 334 307 432 234 333 315.67 0.64 0 -140138 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 482 10.57 0.80 03 1.75 30.00 397.00 514 20240813 -38.33 212 20250217 49.53 368 -13.86 20250422 212 49.53 20250217 514 -38.33 20240813 212 49.53 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
7 20250430 110341 57 100.00 KOSDAQ 금융 N N N N N 317 -16 5 -4.80 797761099 2527666 10.32 332 334 307 432 234 333 315.60 0.64 0 -112665 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 482 10.57 0.80 03 1.66 30.00 397.00 514 20240813 -38.33 212 20250217 49.53 368 -13.86 20250422 212 49.53 20250217 514 -38.33 20240813 212 49.53 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
8 20250430 100344 57 100.00 KOSDAQ 금융 N N N N N 315 -18 5 -5.41 556900780 1765807 7.21 332 334 307 432 234 333 315.37 0.64 0 127518 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 479 10.50 0.79 03 1.16 30.00 397.00 514 20240813 -38.72 212 20250217 48.58 368 -14.40 20250422 212 48.58 20250217 514 -38.72 20240813 212 48.58 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
9 20250430 090343 57 100.00 KOSDAQ 금융 N N N N N 320 -13 5 -3.90 83397591 255571 1.04 332 334 320 432 234 333 326.29 0.64 0 31000 403 368 325 290 247 385 307 761 99 500 230 1 1 152184408 487 10.67 0.81 03 0.17 30.00 397.00 514 20240813 -37.74 212 20250217 50.94 368 -13.04 20250422 212 50.94 20250217 514 -37.74 20240813 212 50.94 20250217 0.00 Y 021880 500 760 억 973585 N N 0 N 00 N
10 20250429 160338 57 100.00 KOSDAQ 금융 N N N N N 333 47 2 16.43 8206299280 24396768 678.77 283 360 282 371 201 286 336.37 0.42 0 355493 326 306 295 275 264 300 269 761 85 500 200 1 1 152184408 507 11.10 0.84 03 16.03 30.00 397.00 514 20240813 -35.21 212 20250217 57.08 368 -9.51 20250422 212 57.08 20250217 514 -35.21 20240813 212 57.08 20250217 0.00 Y 021880 500 760 억 641626 N N 0 N 00 N
11 20250429 150341 57 100.00 KOSDAQ 금융 N N N N N 343 57 2 19.93 7820608491 23255588 647.02 283 360 282 371 201 286 336.29 0.42 0 377311 326 306 295 275 264 300 269 761 85 500 200 1 1 152184408 522 11.43 0.86 03 15.28 30.00 397.00 514 20240813 -33.27 212 20250217 61.79 368 -6.79 20250422 212 61.79 20250217 514 -33.27 20240813 212 61.79 20250217 0.00 Y 021880 500 760 억 641626 N N 0 N 00 N
12 20250429 140341 57 100.00 KOSDAQ 금융 N N N N N 332 46 2 16.08 6695425974 19988291 556.12 283 360 282 371 201 286 334.97 0.42 0 356375 326 306 295 275 264 300 269 761 85 500 200 1 1 152184408 505 11.07 0.84 03 13.13 30.00 397.00 514 20240813 -35.41 212 20250217 56.60 368 -9.78 20250422 212 56.60 20250217 514 -35.41 20240813 212 56.60 20250217 0.00 Y 021880 500 760 억 641626 N N 0 N 00 N