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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096040/price/prices-20250501.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
20250513,160659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250513,150708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250513,140708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250513,130709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250513,120710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250513,110710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250513,100712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250513,090714,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.53,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240429,0.00,271,20240429,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31970278,N,N,0,N,00,N
20250512,160657,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240426,0.00,271,20240426,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250512,150704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240426,0.00,271,20240426,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250512,140703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240426,0.00,271,20240426,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240513,271,0.00,20240513,0.00,Y,096040,200,1812 억,,31871978,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 20250513 160659 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
3 20250513 150708 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
4 20250513 140708 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
5 20250513 130709 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
6 20250513 120710 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
7 20250513 110710 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
8 20250513 100712 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
9 20250513 090714 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.53 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240429 0.00 271 20240429 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31970278 N N 0 N 00 N
10 20250512 160657 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240426 0.00 271 20240426 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
11 20250512 150704 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240426 0.00 271 20240426 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
12 20250512 140703 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -90.33 2.71 12 0.00 -3.00 100.00 271 20240426 0.00 271 20240426 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240513 271 0.00 20240513 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N