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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160715,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250422,150728,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250422,140727,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250422,130725,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250422,120727,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250422,110727,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250422,100726,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250422,090728,58,100.00,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,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250421,160712,58,100.00,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,-3.00,100.00,271,20240409,0.00,271,20240409,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250421,150725,58,100.00,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,-3.00,100.00,271,20240409,0.00,271,20240409,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N
20250421,140724,58,100.00,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,-3.00,100.00,271,20240409,0.00,271,20240409,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,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 20250422 160715 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
3 20250422 150728 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
4 20250422 140727 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
5 20250422 130725 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
6 20250422 120727 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
7 20250422 110727 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
8 20250422 100726 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
9 20250422 090728 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 20240411 0.00 271 20240411 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
10 20250421 160712 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 20240409 0.00 271 20240409 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
11 20250421 150725 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 20240409 0.00 271 20240409 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N
12 20250421 140724 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 20240409 0.00 271 20240409 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240422 271 0.00 20240422 0.00 Y 096040 200 1812 억 31871978 N N 0 N 00 N