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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
359090/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
20250516,160951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1025,-16,5,-1.54,288221292,283511,210.83,1049,1049,1004,1353,729,1041,1016.61,1.17,0,-49371,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,581,15.07,1.24,12,0.50,68.00,827.00,2010,20240529,-49.00,894,20250409,14.65,1275,-19.61,20250109,894,14.65,20250409,2010,-49.00,20240529,894,14.65,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250516,151010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1023,-18,5,-1.73,272410451,268075,199.35,1049,1049,1004,1353,729,1041,1016.17,1.17,0,-45205,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,580,15.04,1.24,12,0.47,68.00,827.00,2010,20240529,-49.10,894,20250409,14.43,1275,-19.76,20250109,894,14.43,20250409,2010,-49.10,20240529,894,14.43,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250516,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1013,-28,5,-2.69,232081680,228434,169.87,1049,1049,1004,1353,729,1041,1015.97,1.17,0,-40527,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,575,14.90,1.22,12,0.40,68.00,827.00,2010,20240529,-49.60,894,20250409,13.31,1275,-20.55,20250109,894,13.31,20250409,2010,-49.60,20240529,894,13.31,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250516,131002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1015,-26,5,-2.50,204789043,201468,149.82,1049,1049,1004,1353,729,1041,1016.48,1.17,0,-24134,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,576,14.93,1.23,12,0.36,68.00,827.00,2010,20240529,-49.50,894,20250409,13.53,1275,-20.39,20250109,894,13.53,20250409,2010,-49.50,20240529,894,13.53,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250516,121004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1017,-24,5,-2.31,174820858,171852,127.80,1049,1049,1004,1353,729,1041,1017.28,1.17,0,-13480,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,577,14.96,1.23,12,0.30,68.00,827.00,2010,20240529,-49.40,894,20250409,13.76,1275,-20.24,20250109,894,13.76,20250409,2010,-49.40,20240529,894,13.76,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250516,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1017,-24,5,-2.31,154660438,151961,113.01,1049,1049,1004,1353,729,1041,1017.76,1.17,0,-10639,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,577,14.96,1.23,12,0.27,68.00,827.00,2010,20240529,-49.40,894,20250409,13.76,1275,-20.24,20250109,894,13.76,20250409,2010,-49.40,20240529,894,13.76,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250516,100950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1014,-27,5,-2.59,91304428,89271,66.39,1049,1049,1014,1353,729,1041,1022.78,1.17,0,-24096,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,575,14.91,1.23,12,0.16,68.00,827.00,2010,20240529,-49.55,894,20250409,13.42,1275,-20.47,20250109,894,13.42,20250409,2010,-49.55,20240529,894,13.42,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250516,091008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1019,-22,5,-2.11,40454277,39397,29.30,1049,1049,1019,1353,729,1041,1026.84,1.17,0,-13993,1080,1060,1049,1029,1018,1055,1024,57,312,100,680,1,1,56725891,578,14.99,1.23,12,0.07,68.00,827.00,2010,20240529,-49.30,894,20250409,13.98,1275,-20.08,20250109,894,13.98,20250409,2010,-49.30,20240529,894,13.98,20250409,2.56,Y,359090,100,56 억,,666047,N,N,0,N,00,N
20250515,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1041,-18,5,-1.70,140701128,134394,179.11,1069,1069,1038,1376,742,1059,1046.93,1.23,0,-29877,1076,1067,1062,1053,1048,1065,1051,57,317,100,690,1,1,56725891,591,15.31,1.26,12,0.24,68.00,827.00,2055,20240502,-49.34,894,20250409,16.44,1275,-18.35,20250109,894,16.44,20250409,2010,-48.21,20240529,894,16.44,20250409,2.56,Y,359090,100,56 억,,696707,N,N,0,N,00,N
20250515,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1046,-13,5,-1.23,116937051,111545,148.66,1069,1069,1040,1376,742,1059,1048.34,1.23,0,-28590,1076,1067,1062,1053,1048,1065,1051,57,317,100,690,1,1,56725891,593,15.38,1.26,12,0.20,68.00,827.00,2055,20240502,-49.10,894,20250409,17.00,1275,-17.96,20250109,894,17.00,20250409,2010,-47.96,20240529,894,17.00,20250409,2.56,Y,359090,100,56 억,,696707,N,N,0,N,00,N
20250515,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1044,-15,5,-1.42,89309896,85052,113.35,1069,1069,1041,1376,742,1059,1050.06,1.23,0,-20841,1076,1067,1062,1053,1048,1065,1051,57,317,100,690,1,1,56725891,592,15.35,1.26,12,0.15,68.00,827.00,2055,20240502,-49.20,894,20250409,16.78,1275,-18.12,20250109,894,16.78,20250409,2010,-48.06,20240529,894,16.78,20250409,2.56,Y,359090,100,56 억,,696707,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 20250516 160951 57 100.00 KOSDAQ 일반서비스 N N N N N 1025 -16 5 -1.54 288221292 283511 210.83 1049 1049 1004 1353 729 1041 1016.61 1.17 0 -49371 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 581 15.07 1.24 12 0.50 68.00 827.00 2010 20240529 -49.00 894 20250409 14.65 1275 -19.61 20250109 894 14.65 20250409 2010 -49.00 20240529 894 14.65 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
3 20250516 151010 57 100.00 KOSDAQ 일반서비스 N N N N N 1023 -18 5 -1.73 272410451 268075 199.35 1049 1049 1004 1353 729 1041 1016.17 1.17 0 -45205 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 580 15.04 1.24 12 0.47 68.00 827.00 2010 20240529 -49.10 894 20250409 14.43 1275 -19.76 20250109 894 14.43 20250409 2010 -49.10 20240529 894 14.43 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
4 20250516 141005 57 100.00 KOSDAQ 일반서비스 N N N N N 1013 -28 5 -2.69 232081680 228434 169.87 1049 1049 1004 1353 729 1041 1015.97 1.17 0 -40527 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 575 14.90 1.22 12 0.40 68.00 827.00 2010 20240529 -49.60 894 20250409 13.31 1275 -20.55 20250109 894 13.31 20250409 2010 -49.60 20240529 894 13.31 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
5 20250516 131002 57 100.00 KOSDAQ 일반서비스 N N N N N 1015 -26 5 -2.50 204789043 201468 149.82 1049 1049 1004 1353 729 1041 1016.48 1.17 0 -24134 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 576 14.93 1.23 12 0.36 68.00 827.00 2010 20240529 -49.50 894 20250409 13.53 1275 -20.39 20250109 894 13.53 20250409 2010 -49.50 20240529 894 13.53 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
6 20250516 121004 57 100.00 KOSDAQ 일반서비스 N N N N N 1017 -24 5 -2.31 174820858 171852 127.80 1049 1049 1004 1353 729 1041 1017.28 1.17 0 -13480 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 577 14.96 1.23 12 0.30 68.00 827.00 2010 20240529 -49.40 894 20250409 13.76 1275 -20.24 20250109 894 13.76 20250409 2010 -49.40 20240529 894 13.76 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
7 20250516 110925 57 100.00 KOSDAQ 일반서비스 N N N N N 1017 -24 5 -2.31 154660438 151961 113.01 1049 1049 1004 1353 729 1041 1017.76 1.17 0 -10639 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 577 14.96 1.23 12 0.27 68.00 827.00 2010 20240529 -49.40 894 20250409 13.76 1275 -20.24 20250109 894 13.76 20250409 2010 -49.40 20240529 894 13.76 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
8 20250516 100950 57 100.00 KOSDAQ 일반서비스 N N N N N 1014 -27 5 -2.59 91304428 89271 66.39 1049 1049 1014 1353 729 1041 1022.78 1.17 0 -24096 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 575 14.91 1.23 12 0.16 68.00 827.00 2010 20240529 -49.55 894 20250409 13.42 1275 -20.47 20250109 894 13.42 20250409 2010 -49.55 20240529 894 13.42 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
9 20250516 091008 57 100.00 KOSDAQ 일반서비스 N N N N N 1019 -22 5 -2.11 40454277 39397 29.30 1049 1049 1019 1353 729 1041 1026.84 1.17 0 -13993 1080 1060 1049 1029 1018 1055 1024 57 312 100 680 1 1 56725891 578 14.99 1.23 12 0.07 68.00 827.00 2010 20240529 -49.30 894 20250409 13.98 1275 -20.08 20250109 894 13.98 20250409 2010 -49.30 20240529 894 13.98 20250409 2.56 Y 359090 100 56 억 666047 N N 0 N 00 N
10 20250515 161120 57 100.00 KOSDAQ 일반서비스 N N N N N 1041 -18 5 -1.70 140701128 134394 179.11 1069 1069 1038 1376 742 1059 1046.93 1.23 0 -29877 1076 1067 1062 1053 1048 1065 1051 57 317 100 690 1 1 56725891 591 15.31 1.26 12 0.24 68.00 827.00 2055 20240502 -49.34 894 20250409 16.44 1275 -18.35 20250109 894 16.44 20250409 2010 -48.21 20240529 894 16.44 20250409 2.56 Y 359090 100 56 억 696707 N N 0 N 00 N
11 20250515 151135 57 100.00 KOSDAQ 일반서비스 N N N N N 1046 -13 5 -1.23 116937051 111545 148.66 1069 1069 1040 1376 742 1059 1048.34 1.23 0 -28590 1076 1067 1062 1053 1048 1065 1051 57 317 100 690 1 1 56725891 593 15.38 1.26 12 0.20 68.00 827.00 2055 20240502 -49.10 894 20250409 17.00 1275 -17.96 20250109 894 17.00 20250409 2010 -47.96 20240529 894 17.00 20250409 2.56 Y 359090 100 56 억 696707 N N 0 N 00 N
12 20250515 141135 57 100.00 KOSDAQ 일반서비스 N N N N N 1044 -15 5 -1.42 89309896 85052 113.35 1069 1069 1041 1376 742 1059 1050.06 1.23 0 -20841 1076 1067 1062 1053 1048 1065 1051 57 317 100 690 1 1 56725891 592 15.35 1.26 12 0.15 68.00 827.00 2055 20240502 -49.20 894 20250409 16.78 1275 -18.12 20250109 894 16.78 20250409 2010 -48.06 20240529 894 16.78 20250409 2.56 Y 359090 100 56 억 696707 N N 0 N 00 N