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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
021880/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,-1,5,-0.39,53537832,211039,133.29,255,257,251,331,179,255,253.69,0.76,0,3510,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,387,8.47,0.64,03,0.14,30.00,397.00,514,20240813,-50.58,212,20250217,19.81,307,-17.26,20250108,212,19.81,20250217,514,-50.58,20240813,212,19.81,20250217,0.00,Y,021880,500,760 억,,1154378,N,N,0,N,00,N
20250401,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,253,-2,5,-0.78,46117110,181686,114.75,255,257,251,331,179,255,253.83,0.76,0,2243,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,385,8.43,0.64,03,0.12,30.00,397.00,514,20240813,-50.78,212,20250217,19.34,307,-17.59,20250108,212,19.34,20250217,514,-50.78,20240813,212,19.34,20250217,0.00,Y,021880,500,760 억,,1154378,N,N,0,N,00,N
20250401,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,-1,5,-0.39,42884829,168876,106.66,255,257,251,331,179,255,253.94,0.76,0,1831,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,387,8.47,0.64,03,0.11,30.00,397.00,514,20240813,-50.58,212,20250217,19.81,307,-17.26,20250108,212,19.81,20250217,514,-50.58,20240813,212,19.81,20250217,0.00,Y,021880,500,760 억,,1154378,N,N,0,N,00,N
20250401,130320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,-1,5,-0.39,41536146,163546,103.29,255,257,251,331,179,255,253.97,0.76,0,2083,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,387,8.47,0.64,03,0.11,30.00,397.00,514,20240813,-50.58,212,20250217,19.81,307,-17.26,20250108,212,19.81,20250217,514,-50.58,20240813,212,19.81,20250217,0.00,Y,021880,500,760 억,,1154378,N,N,0,N,00,N
20250401,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,254,-1,5,-0.39,24863391,97428,61.53,255,257,252,331,179,255,255.20,0.76,0,-608,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,387,8.47,0.64,03,0.06,30.00,397.00,514,20240813,-50.58,212,20250217,19.81,307,-17.26,20250108,212,19.81,20250217,514,-50.58,20240813,212,19.81,20250217,0.00,Y,021880,500,760 억,,1154378,N,N,0,N,00,N
20250401,110318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,0,3,0.00,20186043,78939,49.86,255,257,254,331,179,255,255.72,0.76,0,-608,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,388,8.50,0.64,03,0.05,30.00,397.00,514,20240813,-50.39,212,20250217,20.28,307,-16.94,20250108,212,20.28,20250217,514,-50.39,20240813,212,20.28,20250217,0.00,Y,021880,500,760 억,,1154378,N,N,0,N,00,N
20250401,100315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,1,2,0.39,15609314,60975,38.51,255,257,255,331,179,255,256.00,0.76,0,-569,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,390,8.53,0.64,03,0.04,30.00,397.00,514,20240813,-50.19,212,20250217,20.75,307,-16.61,20250108,212,20.75,20250217,514,-50.19,20240813,212,20.75,20250217,0.00,Y,021880,500,760 억,,1154378,N,N,0,N,00,N
20250401,090316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,2,2,0.78,119619,469,0.30,255,257,255,331,179,255,255.05,0.76,0,-406,267,260,256,249,245,259,248,761,76,500,180,1,1,152184408,391,8.57,0.65,03,0.00,30.00,397.00,514,20240813,-50.00,212,20250217,21.23,307,-16.29,20250108,212,21.23,20250217,514,-50.00,20240813,212,21.23,20250217,0.00,Y,021880,500,760 억,,1154378,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 20250401 160318 57 100.00 KOSDAQ 금융 N N N N N 254 -1 5 -0.39 53537832 211039 133.29 255 257 251 331 179 255 253.69 0.76 0 3510 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 387 8.47 0.64 03 0.14 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 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N
3 20250401 150320 57 100.00 KOSDAQ 금융 N N N N N 253 -2 5 -0.78 46117110 181686 114.75 255 257 251 331 179 255 253.83 0.76 0 2243 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 385 8.43 0.64 03 0.12 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 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N
4 20250401 140318 57 100.00 KOSDAQ 금융 N N N N N 254 -1 5 -0.39 42884829 168876 106.66 255 257 251 331 179 255 253.94 0.76 0 1831 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 387 8.47 0.64 03 0.11 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 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N
5 20250401 130320 57 100.00 KOSDAQ 금융 N N N N N 254 -1 5 -0.39 41536146 163546 103.29 255 257 251 331 179 255 253.97 0.76 0 2083 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 387 8.47 0.64 03 0.11 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 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N
6 20250401 120319 57 100.00 KOSDAQ 금융 N N N N N 254 -1 5 -0.39 24863391 97428 61.53 255 257 252 331 179 255 255.20 0.76 0 -608 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 387 8.47 0.64 03 0.06 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 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N
7 20250401 110318 57 100.00 KOSDAQ 금융 N N N N N 255 0 3 0.00 20186043 78939 49.86 255 257 254 331 179 255 255.72 0.76 0 -608 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 388 8.50 0.64 03 0.05 30.00 397.00 514 20240813 -50.39 212 20250217 20.28 307 -16.94 20250108 212 20.28 20250217 514 -50.39 20240813 212 20.28 20250217 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N
8 20250401 100315 57 100.00 KOSDAQ 금융 N N N N N 256 1 2 0.39 15609314 60975 38.51 255 257 255 331 179 255 256.00 0.76 0 -569 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 390 8.53 0.64 03 0.04 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 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N
9 20250401 090316 57 100.00 KOSDAQ 금융 N N N N N 257 2 2 0.78 119619 469 0.30 255 257 255 331 179 255 255.05 0.76 0 -406 267 260 256 249 245 259 248 761 76 500 180 1 1 152184408 391 8.57 0.65 03 0.00 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 0.00 Y 021880 500 760 억 1154378 N N 0 N 00 N