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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096040/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
20250430,160734,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250430,150740,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250430,140741,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250430,130740,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250430,120743,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250430,110740,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250430,100743,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250430,090743,58,100.00,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,-3.00,100.00,271,20240419,0.00,271,20240419,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240430,271,0.00,20240430,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250429,160733,58,100.00,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,-3.00,100.00,271,20240418,0.00,271,20240418,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240429,271,0.00,20240429,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250429,150737,58,100.00,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,-3.00,100.00,271,20240418,0.00,271,20240418,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240429,271,0.00,20240429,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250429,140738,58,100.00,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,-3.00,100.00,271,20240418,0.00,271,20240418,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240429,271,0.00,20240429,0.00,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 20250430 160734 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
3 20250430 150740 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
4 20250430 140741 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
5 20250430 130740 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
6 20250430 120743 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
7 20250430 110740 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
8 20250430 100743 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
9 20250430 090743 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 20240419 0.00 271 20240419 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240430 271 0.00 20240430 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
10 20250429 160733 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 20240418 0.00 271 20240418 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240429 271 0.00 20240429 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
11 20250429 150737 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 20240418 0.00 271 20240418 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240429 271 0.00 20240429 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
12 20250429 140738 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 20240418 0.00 271 20240418 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240429 271 0.00 20240429 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N