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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
359090/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
20250414,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1026,-27,5,-2.56,878619736,856927,5.39,1052,1052,1010,1368,738,1053,1025.25,1.08,0,34926,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,582,15.09,1.24,12,1.51,68.00,827.00,2395,20240422,-57.16,894,20250409,14.77,1275,-19.53,20250109,894,14.77,20250409,2395,-57.16,20240422,894,14.77,20250409,2.08,Y,359090,100,56 억,,614084,N,N,17927,N,00,N
20250414,151140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1029,-24,5,-2.28,827320626,806855,5.08,1052,1052,1010,1368,738,1053,1025.30,1.08,0,36223,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,584,15.13,1.24,12,1.42,68.00,827.00,2395,20240422,-57.04,894,20250409,15.10,1275,-19.29,20250109,894,15.10,20250409,2395,-57.04,20240422,894,15.10,20250409,2.08,Y,359090,100,56 억,,614084,N,N,16056,N,00,N
20250414,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1030,-23,5,-2.18,748527183,730436,4.60,1052,1052,1010,1368,738,1053,1024.69,1.08,0,42408,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,584,15.15,1.25,12,1.29,68.00,827.00,2395,20240422,-56.99,894,20250409,15.21,1275,-19.22,20250109,894,15.21,20250409,2395,-56.99,20240422,894,15.21,20250409,2.08,Y,359090,100,56 억,,614084,N,N,16056,N,00,N
20250414,131138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1030,-23,5,-2.18,662423455,646363,4.07,1052,1052,1010,1368,738,1053,1024.76,1.08,0,38400,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,584,15.15,1.25,12,1.14,68.00,827.00,2395,20240422,-56.99,894,20250409,15.21,1275,-19.22,20250109,894,15.21,20250409,2395,-56.99,20240422,894,15.21,20250409,2.08,Y,359090,100,56 억,,614084,N,N,16056,N,00,N
20250414,121141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1033,-20,5,-1.90,538056348,525115,3.30,1052,1052,1010,1368,738,1053,1024.54,1.08,0,30380,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,586,15.19,1.25,12,0.93,68.00,827.00,2395,20240422,-56.87,894,20250409,15.55,1275,-18.98,20250109,894,15.55,20250409,2395,-56.87,20240422,894,15.55,20250409,2.08,Y,359090,100,56 억,,614084,N,N,16056,N,00,N
20250414,111134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1030,-23,5,-2.18,459958350,449305,2.83,1052,1052,1010,1368,738,1053,1023.58,1.08,0,23503,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,584,15.15,1.25,12,0.79,68.00,827.00,2395,20240422,-56.99,894,20250409,15.21,1275,-19.22,20250109,894,15.21,20250409,2395,-56.99,20240422,894,15.21,20250409,2.08,Y,359090,100,56 억,,614084,N,N,16056,N,00,N
20250414,101137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1029,-24,5,-2.28,371500075,363199,2.29,1052,1052,1010,1368,738,1053,1022.69,1.08,0,12865,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,584,15.13,1.24,12,0.64,68.00,827.00,2395,20240422,-57.04,894,20250409,15.10,1275,-19.29,20250109,894,15.10,20250409,2395,-57.04,20240422,894,15.10,20250409,2.08,Y,359090,100,56 억,,614084,N,N,16056,N,00,N
20250414,091138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1022,-31,5,-2.94,219333631,214220,1.35,1052,1052,1010,1368,738,1053,1023.60,1.08,0,11930,1293,1172,1048,927,803,1233,988,57,315,100,690,1,1,56725891,580,15.03,1.24,12,0.38,68.00,827.00,2395,20240422,-57.33,894,20250409,14.32,1275,-19.84,20250109,894,14.32,20250409,2395,-57.33,20240422,894,14.32,20250409,2.08,Y,359090,100,56 억,,614084,N,N,16056,N,00,N
20250411,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1053,118,2,12.62,17193280566,15852177,11459.76,934,1169,924,1215,655,935,1084.62,1.30,0,-111421,953,944,932,923,911,948,927,57,280,100,610,1,1,56725891,597,15.49,1.27,12,27.95,68.00,827.00,2395,20240422,-56.03,894,20250409,17.79,1275,-17.41,20250109,894,17.79,20250409,2395,-56.03,20240422,894,17.79,20250409,2.08,Y,359090,100,56 억,,737916,N,N,16056,N,00,N
20250411,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1028,93,2,9.95,17027683098,15693348,11344.94,934,1169,924,1215,655,935,1085.03,1.30,0,-118274,953,944,932,923,911,948,927,57,280,100,610,1,1,56725891,583,15.12,1.24,12,27.67,68.00,827.00,2395,20240422,-57.08,894,20250409,14.99,1275,-19.37,20250109,894,14.99,20250409,2395,-57.08,20240422,894,14.99,20250409,2.08,Y,359090,100,56 억,,737916,N,N,1629,N,00,N
20250411,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1083,148,2,15.83,16338796715,15038735,10871.72,934,1169,924,1215,655,935,1086.45,1.30,0,-187700,953,944,932,923,911,948,927,57,280,100,610,1,1,56725891,614,15.93,1.31,12,26.51,68.00,827.00,2395,20240422,-54.78,894,20250409,21.14,1275,-15.06,20250109,894,21.14,20250409,2395,-54.78,20240422,894,21.14,20250409,2.08,Y,359090,100,56 억,,737916,N,N,1629,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 20250414 161130 57 100.00 KOSDAQ 일반서비스 N N N N N 1026 -27 5 -2.56 878619736 856927 5.39 1052 1052 1010 1368 738 1053 1025.25 1.08 0 34926 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 582 15.09 1.24 12 1.51 68.00 827.00 2395 20240422 -57.16 894 20250409 14.77 1275 -19.53 20250109 894 14.77 20250409 2395 -57.16 20240422 894 14.77 20250409 2.08 Y 359090 100 56 억 614084 N N 17927 N 00 N
3 20250414 151140 57 100.00 KOSDAQ 일반서비스 N N N N N 1029 -24 5 -2.28 827320626 806855 5.08 1052 1052 1010 1368 738 1053 1025.30 1.08 0 36223 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 584 15.13 1.24 12 1.42 68.00 827.00 2395 20240422 -57.04 894 20250409 15.10 1275 -19.29 20250109 894 15.10 20250409 2395 -57.04 20240422 894 15.10 20250409 2.08 Y 359090 100 56 억 614084 N N 16056 N 00 N
4 20250414 141140 57 100.00 KOSDAQ 일반서비스 N N N N N 1030 -23 5 -2.18 748527183 730436 4.60 1052 1052 1010 1368 738 1053 1024.69 1.08 0 42408 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 584 15.15 1.25 12 1.29 68.00 827.00 2395 20240422 -56.99 894 20250409 15.21 1275 -19.22 20250109 894 15.21 20250409 2395 -56.99 20240422 894 15.21 20250409 2.08 Y 359090 100 56 억 614084 N N 16056 N 00 N
5 20250414 131138 57 100.00 KOSDAQ 일반서비스 N N N N N 1030 -23 5 -2.18 662423455 646363 4.07 1052 1052 1010 1368 738 1053 1024.76 1.08 0 38400 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 584 15.15 1.25 12 1.14 68.00 827.00 2395 20240422 -56.99 894 20250409 15.21 1275 -19.22 20250109 894 15.21 20250409 2395 -56.99 20240422 894 15.21 20250409 2.08 Y 359090 100 56 억 614084 N N 16056 N 00 N
6 20250414 121141 57 100.00 KOSDAQ 일반서비스 N N N N N 1033 -20 5 -1.90 538056348 525115 3.30 1052 1052 1010 1368 738 1053 1024.54 1.08 0 30380 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 586 15.19 1.25 12 0.93 68.00 827.00 2395 20240422 -56.87 894 20250409 15.55 1275 -18.98 20250109 894 15.55 20250409 2395 -56.87 20240422 894 15.55 20250409 2.08 Y 359090 100 56 억 614084 N N 16056 N 00 N
7 20250414 111134 57 100.00 KOSDAQ 일반서비스 N N N N N 1030 -23 5 -2.18 459958350 449305 2.83 1052 1052 1010 1368 738 1053 1023.58 1.08 0 23503 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 584 15.15 1.25 12 0.79 68.00 827.00 2395 20240422 -56.99 894 20250409 15.21 1275 -19.22 20250109 894 15.21 20250409 2395 -56.99 20240422 894 15.21 20250409 2.08 Y 359090 100 56 억 614084 N N 16056 N 00 N
8 20250414 101137 57 100.00 KOSDAQ 일반서비스 N N N N N 1029 -24 5 -2.28 371500075 363199 2.29 1052 1052 1010 1368 738 1053 1022.69 1.08 0 12865 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 584 15.13 1.24 12 0.64 68.00 827.00 2395 20240422 -57.04 894 20250409 15.10 1275 -19.29 20250109 894 15.10 20250409 2395 -57.04 20240422 894 15.10 20250409 2.08 Y 359090 100 56 억 614084 N N 16056 N 00 N
9 20250414 091138 57 100.00 KOSDAQ 일반서비스 N N N N N 1022 -31 5 -2.94 219333631 214220 1.35 1052 1052 1010 1368 738 1053 1023.60 1.08 0 11930 1293 1172 1048 927 803 1233 988 57 315 100 690 1 1 56725891 580 15.03 1.24 12 0.38 68.00 827.00 2395 20240422 -57.33 894 20250409 14.32 1275 -19.84 20250109 894 14.32 20250409 2395 -57.33 20240422 894 14.32 20250409 2.08 Y 359090 100 56 억 614084 N N 16056 N 00 N
10 20250411 161126 57 100.00 KOSDAQ 일반서비스 N N N N N 1053 118 2 12.62 17193280566 15852177 11459.76 934 1169 924 1215 655 935 1084.62 1.30 0 -111421 953 944 932 923 911 948 927 57 280 100 610 1 1 56725891 597 15.49 1.27 12 27.95 68.00 827.00 2395 20240422 -56.03 894 20250409 17.79 1275 -17.41 20250109 894 17.79 20250409 2395 -56.03 20240422 894 17.79 20250409 2.08 Y 359090 100 56 억 737916 N N 16056 N 00 N
11 20250411 151136 57 100.00 KOSDAQ 일반서비스 N N N N N 1028 93 2 9.95 17027683098 15693348 11344.94 934 1169 924 1215 655 935 1085.03 1.30 0 -118274 953 944 932 923 911 948 927 57 280 100 610 1 1 56725891 583 15.12 1.24 12 27.67 68.00 827.00 2395 20240422 -57.08 894 20250409 14.99 1275 -19.37 20250109 894 14.99 20250409 2395 -57.08 20240422 894 14.99 20250409 2.08 Y 359090 100 56 억 737916 N N 1629 N 00 N
12 20250411 141134 57 100.00 KOSDAQ 일반서비스 N N N N N 1083 148 2 15.83 16338796715 15038735 10871.72 934 1169 924 1215 655 935 1086.45 1.30 0 -187700 953 944 932 923 911 948 927 57 280 100 610 1 1 56725891 614 15.93 1.31 12 26.51 68.00 827.00 2395 20240422 -54.78 894 20250409 21.14 1275 -15.06 20250109 894 21.14 20250409 2395 -54.78 20240422 894 21.14 20250409 2.08 Y 359090 100 56 억 737916 N N 1629 N 00 N