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
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
20250414,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-16,5,-6.35,198942853,835862,483.85,245,247,231,327,177,252,238.01,0.80,0,12889,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,359,7.87,0.59,03,0.55,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
20250414,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-15,5,-5.95,194020339,815051,471.80,245,247,231,327,177,252,238.05,0.80,0,26846,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,361,7.90,0.60,03,0.54,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
20250414,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-15,5,-5.95,161602370,677372,392.11,245,247,231,327,177,252,238.57,0.80,0,34578,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,361,7.90,0.60,03,0.45,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
20250414,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,-13,5,-5.16,151278015,633967,366.98,245,247,231,327,177,252,238.62,0.80,0,41823,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,364,7.97,0.60,03,0.42,30.00,397.00,514,20240813,-53.50,212,20250217,12.74,307,-22.15,20250108,212,12.74,20250217,514,-53.50,20240813,212,12.74,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
20250414,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-14,5,-5.56,144372285,605013,350.22,245,247,231,327,177,252,238.63,0.80,0,45353,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,362,7.93,0.60,03,0.40,30.00,397.00,514,20240813,-53.70,212,20250217,12.26,307,-22.48,20250108,212,12.26,20250217,514,-53.70,20240813,212,12.26,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
20250414,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-14,5,-5.56,124827779,521961,302.14,245,247,231,327,177,252,239.15,0.80,0,48981,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,362,7.93,0.60,03,0.34,30.00,397.00,514,20240813,-53.70,212,20250217,12.26,307,-22.48,20250108,212,12.26,20250217,514,-53.70,20240813,212,12.26,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
20250414,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,-15,5,-5.95,111321749,464912,269.12,245,247,231,327,177,252,239.45,0.80,0,49111,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,361,7.90,0.60,03,0.31,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
20250414,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-8,5,-3.17,18402223,75224,43.54,245,245,243,327,177,252,244.63,0.80,0,5193,262,257,253,248,244,255,246,761,75,500,180,1,1,152184408,371,8.13,0.61,03,0.05,30.00,397.00,514,20240813,-52.53,212,20250217,15.09,307,-20.52,20250108,212,15.09,20250217,514,-52.53,20240813,212,15.09,20250217,0.01,Y,021880,500,760 억,,1213859,N,N,0,N,00,N
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
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 160330 57 100.00 KOSDAQ 금융 N N N N N 236 -16 5 -6.35 198942853 835862 483.85 245 247 231 327 177 252 238.01 0.80 0 12889 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 359 7.87 0.59 03 0.55 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
3 20250414 150332 57 100.00 KOSDAQ 금융 N N N N N 237 -15 5 -5.95 194020339 815051 471.80 245 247 231 327 177 252 238.05 0.80 0 26846 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 361 7.90 0.60 03 0.54 30.00 397.00 514 20240813 -53.89 212 20250217 11.79 307 -22.80 20250108 212 11.79 20250217 514 -53.89 20240813 212 11.79 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
4 20250414 140332 57 100.00 KOSDAQ 금융 N N N N N 237 -15 5 -5.95 161602370 677372 392.11 245 247 231 327 177 252 238.57 0.80 0 34578 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 361 7.90 0.60 03 0.45 30.00 397.00 514 20240813 -53.89 212 20250217 11.79 307 -22.80 20250108 212 11.79 20250217 514 -53.89 20240813 212 11.79 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
5 20250414 130332 57 100.00 KOSDAQ 금융 N N N N N 239 -13 5 -5.16 151278015 633967 366.98 245 247 231 327 177 252 238.62 0.80 0 41823 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 364 7.97 0.60 03 0.42 30.00 397.00 514 20240813 -53.50 212 20250217 12.74 307 -22.15 20250108 212 12.74 20250217 514 -53.50 20240813 212 12.74 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
6 20250414 120332 57 100.00 KOSDAQ 금융 N N N N N 238 -14 5 -5.56 144372285 605013 350.22 245 247 231 327 177 252 238.63 0.80 0 45353 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 362 7.93 0.60 03 0.40 30.00 397.00 514 20240813 -53.70 212 20250217 12.26 307 -22.48 20250108 212 12.26 20250217 514 -53.70 20240813 212 12.26 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
7 20250414 110330 57 100.00 KOSDAQ 금융 N N N N N 238 -14 5 -5.56 124827779 521961 302.14 245 247 231 327 177 252 239.15 0.80 0 48981 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 362 7.93 0.60 03 0.34 30.00 397.00 514 20240813 -53.70 212 20250217 12.26 307 -22.48 20250108 212 12.26 20250217 514 -53.70 20240813 212 12.26 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
8 20250414 100332 57 100.00 KOSDAQ 금융 N N N N N 237 -15 5 -5.95 111321749 464912 269.12 245 247 231 327 177 252 239.45 0.80 0 49111 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 361 7.90 0.60 03 0.31 30.00 397.00 514 20240813 -53.89 212 20250217 11.79 307 -22.80 20250108 212 11.79 20250217 514 -53.89 20240813 212 11.79 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
9 20250414 090332 57 100.00 KOSDAQ 금융 N N N N N 244 -8 5 -3.17 18402223 75224 43.54 245 245 243 327 177 252 244.63 0.80 0 5193 262 257 253 248 244 255 246 761 75 500 180 1 1 152184408 371 8.13 0.61 03 0.05 30.00 397.00 514 20240813 -52.53 212 20250217 15.09 307 -20.52 20250108 212 15.09 20250217 514 -52.53 20240813 212 15.09 20250217 0.01 Y 021880 500 760 억 1213859 N N 0 N 00 N
10 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
11 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
12 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