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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
478110/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
20250404,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1538230,763,27.51,2020,2020,2005,2615,1415,2015,2016.03,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250404,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1338745,664,23.94,2020,2020,2005,2615,1415,2015,2016.18,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250404,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1338745,664,23.94,2020,2020,2005,2615,1415,2015,2016.18,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250404,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,323185,160,5.77,2020,2020,2005,2615,1415,2015,2019.91,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250404,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,18165,9,0.32,2020,2020,2005,2615,1415,2015,2018.33,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250404,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,18165,9,0.32,2020,2020,2005,2615,1415,2015,2018.33,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250404,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,18165,9,0.32,2020,2020,2005,2615,1415,2015,2018.33,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250404,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2020,1,0.04,2020,2020,2020,2615,1415,2015,2020.00,0.00,0,0,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250403,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5598325,2774,538.64,2020,2025,2010,2625,1415,2020,2018.14,0.00,0,-63,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.06,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250403,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4832625,2394,464.85,2020,2025,2010,2625,1415,2020,2018.64,0.00,0,-62,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250403,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4828595,2392,464.47,2020,2025,2010,2625,1415,2020,2018.64,0.00,0,-62,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,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 20250404 161224 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1538230 763 27.51 2020 2020 2005 2615 1415 2015 2016.03 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.02 0.00 0.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
3 20250404 151237 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1338745 664 23.94 2020 2020 2005 2615 1415 2015 2016.18 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
4 20250404 141241 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1338745 664 23.94 2020 2020 2005 2615 1415 2015 2016.18 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
5 20250404 131238 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 323185 160 5.77 2020 2020 2005 2615 1415 2015 2019.91 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.18 1960 20250106 3.06 2035 -0.74 20250314 1960 3.06 20250106 3685 -45.18 20240712 1960 3.06 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
6 20250404 121229 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 18165 9 0.32 2020 2020 2005 2615 1415 2015 2018.33 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.18 1960 20250106 3.06 2035 -0.74 20250314 1960 3.06 20250106 3685 -45.18 20240712 1960 3.06 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
7 20250404 111234 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 18165 9 0.32 2020 2020 2005 2615 1415 2015 2018.33 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.18 1960 20250106 3.06 2035 -0.74 20250314 1960 3.06 20250106 3685 -45.18 20240712 1960 3.06 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
8 20250404 101235 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 18165 9 0.32 2020 2020 2005 2615 1415 2015 2018.33 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.18 1960 20250106 3.06 2035 -0.74 20250314 1960 3.06 20250106 3685 -45.18 20240712 1960 3.06 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
9 20250404 091240 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2020 1 0.04 2020 2020 2020 2615 1415 2015 2020.00 0.00 0 0 2031 2022 2016 2007 2001 2020 2005 5 600 100 1410 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.18 1960 20250106 3.06 2035 -0.74 20250314 1960 3.06 20250106 3685 -45.18 20240712 1960 3.06 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
10 20250403 161213 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 5598325 2774 538.64 2020 2025 2010 2625 1415 2020 2018.14 0.00 0 -63 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 5020000 101 0.00 0.00 12 0.06 0.00 0.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
11 20250403 151225 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 4832625 2394 464.85 2020 2025 2010 2625 1415 2020 2018.64 0.00 0 -62 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 5020000 101 0.00 0.00 12 0.05 0.00 0.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
12 20250403 141222 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 4828595 2392 464.47 2020 2025 2010 2625 1415 2020 2018.64 0.00 0 -62 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 5020000 101 0.00 0.00 12 0.05 0.00 0.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N