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
056360/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
20250516,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-210,5,-3.62,623879070,110170,101.06,5780,5780,5560,7540,4060,5800,5662.91,4.05,0,2969,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,548,-13.44,0.42,12,1.12,-416.00,13162.00,9690,20250103,-42.31,3585,20240805,55.93,9690,-42.31,20250103,4700,18.94,20250409,9690,-42.31,20250103,3585,55.93,20240805,1.80,Y,056360,500,48 억,,396991,N,N,3880,N,00,N
20250516,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-210,5,-3.62,597782370,105510,96.78,5780,5780,5560,7540,4060,5800,5665.65,4.05,0,3673,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,548,-13.44,0.42,12,1.08,-416.00,13162.00,9690,20250103,-42.31,3585,20240805,55.93,9690,-42.31,20250103,4700,18.94,20250409,9690,-42.31,20250103,3585,55.93,20240805,1.80,Y,056360,500,48 억,,396991,N,N,1807,N,00,N
20250516,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-130,5,-2.24,399244300,70119,64.32,5780,5780,5610,7540,4060,5800,5693.81,4.05,0,11152,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,555,-13.63,0.43,12,0.72,-416.00,13162.00,9690,20250103,-41.49,3585,20240805,58.16,9690,-41.49,20250103,4700,20.64,20250409,9690,-41.49,20250103,3585,58.16,20240805,1.80,Y,056360,500,48 억,,396991,N,N,1807,N,00,N
20250516,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-120,5,-2.07,325090860,57020,52.30,5780,5780,5610,7540,4060,5800,5701.35,4.05,0,10973,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,556,-13.65,0.43,12,0.58,-416.00,13162.00,9690,20250103,-41.38,3585,20240805,58.44,9690,-41.38,20250103,4700,20.85,20250409,9690,-41.38,20250103,3585,58.44,20240805,1.80,Y,056360,500,48 억,,396991,N,N,1807,N,00,N
20250516,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-110,5,-1.90,295414330,51799,47.52,5780,5780,5610,7540,4060,5800,5703.09,4.05,0,8023,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,557,-13.68,0.43,12,0.53,-416.00,13162.00,9690,20250103,-41.28,3585,20240805,58.72,9690,-41.28,20250103,4700,21.06,20250409,9690,-41.28,20250103,3585,58.72,20240805,1.80,Y,056360,500,48 억,,396991,N,N,1807,N,00,N
20250516,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,-70,5,-1.21,272280070,47743,43.79,5780,5780,5610,7540,4060,5800,5703.04,4.05,0,6620,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,561,-13.77,0.44,12,0.49,-416.00,13162.00,9690,20250103,-40.87,3585,20240805,59.83,9690,-40.87,20250103,4700,21.91,20250409,9690,-40.87,20250103,3585,59.83,20240805,1.80,Y,056360,500,48 억,,396991,N,N,1807,N,00,N
20250516,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-90,5,-1.55,188482470,33046,30.31,5780,5780,5610,7540,4060,5800,5703.64,4.05,0,597,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,559,-13.73,0.43,12,0.34,-416.00,13162.00,9690,20250103,-41.07,3585,20240805,59.27,9690,-41.07,20250103,4700,21.49,20250409,9690,-41.07,20250103,3585,59.27,20240805,1.80,Y,056360,500,48 억,,396991,N,N,1807,N,00,N
20250516,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-40,5,-0.69,9831220,1710,1.57,5780,5780,5730,7540,4060,5800,5749.25,4.05,0,-1496,6046,5922,5846,5722,5646,5885,5685,49,1740,500,3590,10,1,9796800,564,-13.85,0.44,12,0.02,-416.00,13162.00,9690,20250103,-40.56,3585,20240805,60.67,9690,-40.56,20250103,4700,22.55,20250409,9690,-40.56,20250103,3585,60.67,20240805,1.80,Y,056360,500,48 억,,396991,N,N,1807,N,00,N
20250515,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-30,5,-0.51,630648835,108088,102.73,5830,5970,5770,7570,4090,5830,5834.60,4.15,0,-9794,5990,5910,5850,5770,5710,5880,5740,49,1740,500,3610,10,1,9796800,568,-13.94,0.44,12,1.10,-416.00,13162.00,9690,20250103,-40.14,3585,20240805,61.79,9690,-40.14,20250103,4700,23.40,20250409,9690,-40.14,20250103,3585,61.79,20240805,1.88,Y,056360,500,48 억,,406647,N,N,1807,N,00,N
20250515,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-20,5,-0.34,592651205,101534,96.50,5830,5970,5770,7570,4090,5830,5836.99,4.15,0,-9123,5990,5910,5850,5770,5710,5880,5740,49,1740,500,3610,10,1,9796800,569,-13.97,0.44,12,1.04,-416.00,13162.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,4700,23.62,20250409,9690,-40.04,20250103,3585,62.06,20240805,1.88,Y,056360,500,48 억,,406647,N,N,16,N,00,N
20250515,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,0,3,0.00,548940785,93996,89.33,5830,5970,5770,7570,4090,5830,5840.07,4.15,0,-9239,5990,5910,5850,5770,5710,5880,5740,49,1740,500,3610,10,1,9796800,571,-14.01,0.44,12,0.96,-416.00,13162.00,9690,20250103,-39.83,3585,20240805,62.62,9690,-39.83,20250103,4700,24.04,20250409,9690,-39.83,20250103,3585,62.62,20240805,1.88,Y,056360,500,48 억,,406647,N,N,16,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 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -210 5 -3.62 623879070 110170 101.06 5780 5780 5560 7540 4060 5800 5662.91 4.05 0 2969 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 548 -13.44 0.42 12 1.12 -416.00 13162.00 9690 20250103 -42.31 3585 20240805 55.93 9690 -42.31 20250103 4700 18.94 20250409 9690 -42.31 20250103 3585 55.93 20240805 1.80 Y 056360 500 48 억 396991 N N 3880 N 00 N
3 20250516 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -210 5 -3.62 597782370 105510 96.78 5780 5780 5560 7540 4060 5800 5665.65 4.05 0 3673 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 548 -13.44 0.42 12 1.08 -416.00 13162.00 9690 20250103 -42.31 3585 20240805 55.93 9690 -42.31 20250103 4700 18.94 20250409 9690 -42.31 20250103 3585 55.93 20240805 1.80 Y 056360 500 48 억 396991 N N 1807 N 00 N
4 20250516 140452 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 -130 5 -2.24 399244300 70119 64.32 5780 5780 5610 7540 4060 5800 5693.81 4.05 0 11152 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 555 -13.63 0.43 12 0.72 -416.00 13162.00 9690 20250103 -41.49 3585 20240805 58.16 9690 -41.49 20250103 4700 20.64 20250409 9690 -41.49 20250103 3585 58.16 20240805 1.80 Y 056360 500 48 억 396991 N N 1807 N 00 N
5 20250516 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -120 5 -2.07 325090860 57020 52.30 5780 5780 5610 7540 4060 5800 5701.35 4.05 0 10973 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 556 -13.65 0.43 12 0.58 -416.00 13162.00 9690 20250103 -41.38 3585 20240805 58.44 9690 -41.38 20250103 4700 20.85 20250409 9690 -41.38 20250103 3585 58.44 20240805 1.80 Y 056360 500 48 억 396991 N N 1807 N 00 N
6 20250516 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -110 5 -1.90 295414330 51799 47.52 5780 5780 5610 7540 4060 5800 5703.09 4.05 0 8023 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 557 -13.68 0.43 12 0.53 -416.00 13162.00 9690 20250103 -41.28 3585 20240805 58.72 9690 -41.28 20250103 4700 21.06 20250409 9690 -41.28 20250103 3585 58.72 20240805 1.80 Y 056360 500 48 억 396991 N N 1807 N 00 N
7 20250516 110437 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 -70 5 -1.21 272280070 47743 43.79 5780 5780 5610 7540 4060 5800 5703.04 4.05 0 6620 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 561 -13.77 0.44 12 0.49 -416.00 13162.00 9690 20250103 -40.87 3585 20240805 59.83 9690 -40.87 20250103 4700 21.91 20250409 9690 -40.87 20250103 3585 59.83 20240805 1.80 Y 056360 500 48 억 396991 N N 1807 N 00 N
8 20250516 100455 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -90 5 -1.55 188482470 33046 30.31 5780 5780 5610 7540 4060 5800 5703.64 4.05 0 597 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 559 -13.73 0.43 12 0.34 -416.00 13162.00 9690 20250103 -41.07 3585 20240805 59.27 9690 -41.07 20250103 4700 21.49 20250409 9690 -41.07 20250103 3585 59.27 20240805 1.80 Y 056360 500 48 억 396991 N N 1807 N 00 N
9 20250516 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 -40 5 -0.69 9831220 1710 1.57 5780 5780 5730 7540 4060 5800 5749.25 4.05 0 -1496 6046 5922 5846 5722 5646 5885 5685 49 1740 500 3590 10 1 9796800 564 -13.85 0.44 12 0.02 -416.00 13162.00 9690 20250103 -40.56 3585 20240805 60.67 9690 -40.56 20250103 4700 22.55 20250409 9690 -40.56 20250103 3585 60.67 20240805 1.80 Y 056360 500 48 억 396991 N N 1807 N 00 N
10 20250515 160526 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -30 5 -0.51 630648835 108088 102.73 5830 5970 5770 7570 4090 5830 5834.60 4.15 0 -9794 5990 5910 5850 5770 5710 5880 5740 49 1740 500 3610 10 1 9796800 568 -13.94 0.44 12 1.10 -416.00 13162.00 9690 20250103 -40.14 3585 20240805 61.79 9690 -40.14 20250103 4700 23.40 20250409 9690 -40.14 20250103 3585 61.79 20240805 1.88 Y 056360 500 48 억 406647 N N 1807 N 00 N
11 20250515 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 -20 5 -0.34 592651205 101534 96.50 5830 5970 5770 7570 4090 5830 5836.99 4.15 0 -9123 5990 5910 5850 5770 5710 5880 5740 49 1740 500 3610 10 1 9796800 569 -13.97 0.44 12 1.04 -416.00 13162.00 9690 20250103 -40.04 3585 20240805 62.06 9690 -40.04 20250103 4700 23.62 20250409 9690 -40.04 20250103 3585 62.06 20240805 1.88 Y 056360 500 48 억 406647 N N 16 N 00 N
12 20250515 140531 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 0 3 0.00 548940785 93996 89.33 5830 5970 5770 7570 4090 5830 5840.07 4.15 0 -9239 5990 5910 5850 5770 5710 5880 5740 49 1740 500 3610 10 1 9796800 571 -14.01 0.44 12 0.96 -416.00 13162.00 9690 20250103 -39.83 3585 20240805 62.62 9690 -39.83 20250103 4700 24.04 20250409 9690 -39.83 20250103 3585 62.62 20240805 1.88 Y 056360 500 48 억 406647 N N 16 N 00 N