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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,14,2,4.73,12022080922,35300168,195.70,304,368,300,384,208,296,340.60,0.73,0,-162479,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,472,10.33,0.78,03,23.20,30.00,397.00,514,20240813,-39.69,212,20250217,46.23,368,-15.76,20250422,212,46.23,20250217,514,-39.69,20240813,212,46.23,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250422,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,23,2,7.77,11745388326,34414213,190.79,304,368,300,384,208,296,341.30,0.73,0,-341372,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,485,10.63,0.80,03,22.61,30.00,397.00,514,20240813,-37.94,212,20250217,50.47,368,-13.32,20250422,212,50.47,20250217,514,-37.94,20240813,212,50.47,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250422,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,34,2,11.49,11023884409,32178275,178.40,304,368,300,384,208,296,342.59,0.73,0,-380144,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,502,11.00,0.83,03,21.14,30.00,397.00,514,20240813,-35.80,212,20250217,55.66,368,-10.33,20250422,212,55.66,20250217,514,-35.80,20240813,212,55.66,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250422,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,347,51,2,17.23,10297392245,30023151,166.45,304,368,300,384,208,296,342.98,0.73,0,-235889,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,528,11.57,0.87,03,19.73,30.00,397.00,514,20240813,-32.49,212,20250217,63.68,368,-5.71,20250422,212,63.68,20250217,514,-32.49,20240813,212,63.68,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250422,120337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,340,44,2,14.86,9269960068,26977403,149.56,304,368,300,384,208,296,343.62,0.73,0,-215988,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,517,11.33,0.86,03,17.73,30.00,397.00,514,20240813,-33.85,212,20250217,60.38,368,-7.61,20250422,212,60.38,20250217,514,-33.85,20240813,212,60.38,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250422,110336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,353,57,2,19.26,7635304247,22191803,123.03,304,368,300,384,208,296,344.06,0.73,0,-190128,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,537,11.77,0.89,03,14.58,30.00,397.00,514,20240813,-31.32,212,20250217,66.51,368,-4.08,20250422,212,66.51,20250217,514,-31.32,20240813,212,66.51,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250422,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,351,55,2,18.58,5105040286,15044321,83.41,304,364,300,384,208,296,339.33,0.73,0,83162,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,534,11.70,0.88,03,9.89,30.00,397.00,514,20240813,-31.71,212,20250217,65.57,364,-3.57,20250422,212,65.57,20250217,514,-31.71,20240813,212,65.57,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250422,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,15,2,5.07,160209438,523249,2.90,304,313,300,384,208,296,306.19,0.73,0,-27532,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,473,10.37,0.78,03,0.34,30.00,397.00,514,20240813,-39.49,212,20250217,46.70,349,-10.89,20250417,212,46.70,20250217,514,-39.49,20240813,212,46.70,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N
20250421,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,296,19,2,6.86,5617869356,17949127,458.78,281,332,278,360,194,277,313.03,0.99,0,-385945,309,293,279,263,249,286,256,761,83,500,190,1,1,152184408,450,9.87,0.75,03,11.79,30.00,397.00,514,20240813,-42.41,212,20250217,39.62,349,-15.19,20250417,212,39.62,20250217,514,-42.41,20240813,212,39.62,20250217,0.00,Y,021880,500,760 억,,1500422,N,N,6230,N,00,N
20250421,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,306,29,2,10.47,5395408419,17203443,439.72,281,332,278,360,194,277,313.62,0.99,0,-387390,309,293,279,263,249,286,256,761,83,500,190,1,1,152184408,466,10.20,0.77,03,11.30,30.00,397.00,514,20240813,-40.47,212,20250217,44.34,349,-12.32,20250417,212,44.34,20250217,514,-40.47,20240813,212,44.34,20250217,0.00,Y,021880,500,760 억,,1500422,N,N,0,N,00,N
20250421,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,41,2,14.80,5017771921,15989962,408.71,281,332,278,360,194,277,313.81,0.99,0,-443951,309,293,279,263,249,286,256,761,83,500,190,1,1,152184408,484,10.60,0.80,03,10.51,30.00,397.00,514,20240813,-38.13,212,20250217,50.00,349,-8.88,20250417,212,50.00,20250217,514,-38.13,20240813,212,50.00,20250217,0.00,Y,021880,500,760 억,,1500422,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 20250422 160331 57 100.00 KOSDAQ 금융 N N N N N 310 14 2 4.73 12022080922 35300168 195.70 304 368 300 384 208 296 340.60 0.73 0 -162479 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 472 10.33 0.78 03 23.20 30.00 397.00 514 20240813 -39.69 212 20250217 46.23 368 -15.76 20250422 212 46.23 20250217 514 -39.69 20240813 212 46.23 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
3 20250422 150337 57 100.00 KOSDAQ 금융 N N N N N 319 23 2 7.77 11745388326 34414213 190.79 304 368 300 384 208 296 341.30 0.73 0 -341372 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 485 10.63 0.80 03 22.61 30.00 397.00 514 20240813 -37.94 212 20250217 50.47 368 -13.32 20250422 212 50.47 20250217 514 -37.94 20240813 212 50.47 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
4 20250422 140337 57 100.00 KOSDAQ 금융 N N N N N 330 34 2 11.49 11023884409 32178275 178.40 304 368 300 384 208 296 342.59 0.73 0 -380144 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 502 11.00 0.83 03 21.14 30.00 397.00 514 20240813 -35.80 212 20250217 55.66 368 -10.33 20250422 212 55.66 20250217 514 -35.80 20240813 212 55.66 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
5 20250422 130336 57 100.00 KOSDAQ 금융 N N N N N 347 51 2 17.23 10297392245 30023151 166.45 304 368 300 384 208 296 342.98 0.73 0 -235889 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 528 11.57 0.87 03 19.73 30.00 397.00 514 20240813 -32.49 212 20250217 63.68 368 -5.71 20250422 212 63.68 20250217 514 -32.49 20240813 212 63.68 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
6 20250422 120337 57 100.00 KOSDAQ 금융 N N N N N 340 44 2 14.86 9269960068 26977403 149.56 304 368 300 384 208 296 343.62 0.73 0 -215988 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 517 11.33 0.86 03 17.73 30.00 397.00 514 20240813 -33.85 212 20250217 60.38 368 -7.61 20250422 212 60.38 20250217 514 -33.85 20240813 212 60.38 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
7 20250422 110336 57 100.00 KOSDAQ 금융 N N N N N 353 57 2 19.26 7635304247 22191803 123.03 304 368 300 384 208 296 344.06 0.73 0 -190128 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 537 11.77 0.89 03 14.58 30.00 397.00 514 20240813 -31.32 212 20250217 66.51 368 -4.08 20250422 212 66.51 20250217 514 -31.32 20240813 212 66.51 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
8 20250422 100337 57 100.00 KOSDAQ 금융 N N N N N 351 55 2 18.58 5105040286 15044321 83.41 304 364 300 384 208 296 339.33 0.73 0 83162 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 534 11.70 0.88 03 9.89 30.00 397.00 514 20240813 -31.71 212 20250217 65.57 364 -3.57 20250422 212 65.57 20250217 514 -31.71 20240813 212 65.57 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
9 20250422 090337 57 100.00 KOSDAQ 금융 N N N N N 311 15 2 5.07 160209438 523249 2.90 304 313 300 384 208 296 306.19 0.73 0 -27532 356 326 302 272 248 341 287 761 88 500 210 1 1 152184408 473 10.37 0.78 03 0.34 30.00 397.00 514 20240813 -39.49 212 20250217 46.70 349 -10.89 20250417 212 46.70 20250217 514 -39.49 20240813 212 46.70 20250217 0.00 Y 021880 500 760 억 1115963 N N 6230 N 00 N
10 20250421 160330 57 100.00 KOSDAQ 금융 N N N N N 296 19 2 6.86 5617869356 17949127 458.78 281 332 278 360 194 277 313.03 0.99 0 -385945 309 293 279 263 249 286 256 761 83 500 190 1 1 152184408 450 9.87 0.75 03 11.79 30.00 397.00 514 20240813 -42.41 212 20250217 39.62 349 -15.19 20250417 212 39.62 20250217 514 -42.41 20240813 212 39.62 20250217 0.00 Y 021880 500 760 억 1500422 N N 6230 N 00 N
11 20250421 150336 57 100.00 KOSDAQ 금융 N N N N N 306 29 2 10.47 5395408419 17203443 439.72 281 332 278 360 194 277 313.62 0.99 0 -387390 309 293 279 263 249 286 256 761 83 500 190 1 1 152184408 466 10.20 0.77 03 11.30 30.00 397.00 514 20240813 -40.47 212 20250217 44.34 349 -12.32 20250417 212 44.34 20250217 514 -40.47 20240813 212 44.34 20250217 0.00 Y 021880 500 760 억 1500422 N N 0 N 00 N
12 20250421 140336 57 100.00 KOSDAQ 금융 N N N N N 318 41 2 14.80 5017771921 15989962 408.71 281 332 278 360 194 277 313.81 0.99 0 -443951 309 293 279 263 249 286 256 761 83 500 190 1 1 152184408 484 10.60 0.80 03 10.51 30.00 397.00 514 20240813 -38.13 212 20250217 50.00 349 -8.88 20250417 212 50.00 20250217 514 -38.13 20240813 212 50.00 20250217 0.00 Y 021880 500 760 억 1500422 N N 0 N 00 N