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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056360/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
20250407,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-340,5,-6.59,460802900,95361,148.65,5030,5030,4760,6700,3620,5160,4832.19,2.76,0,-2104,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,472,-11.59,0.37,12,0.97,-416.00,13162.00,9690,20250103,-50.26,3585,20240805,34.45,9690,-50.26,20250103,4760,1.26,20250407,9690,-50.26,20250103,3585,34.45,20240805,2.02,Y,056360,500,48 억,,270201,N,N,4415,N,00,N
20250407,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-345,5,-6.69,430850375,89158,138.98,5030,5030,4760,6700,3620,5160,4832.44,2.76,0,-1239,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,472,-11.57,0.37,12,0.91,-416.00,13162.00,9690,20250103,-50.31,3585,20240805,34.31,9690,-50.31,20250103,4760,1.16,20250407,9690,-50.31,20250103,3585,34.31,20240805,2.02,Y,056360,500,48 억,,270201,N,N,2740,N,00,N
20250407,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,-305,5,-5.91,393959920,81539,127.10,5030,5030,4760,6700,3620,5160,4831.55,2.76,0,-4774,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,476,-11.67,0.37,12,0.83,-416.00,13162.00,9690,20250103,-49.90,3585,20240805,35.43,9690,-49.90,20250103,4760,2.00,20250407,9690,-49.90,20250103,3585,35.43,20240805,2.02,Y,056360,500,48 억,,270201,N,N,2740,N,00,N
20250407,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-325,5,-6.30,357833890,74082,115.48,5030,5030,4760,6700,3620,5160,4830.24,2.76,0,-3695,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,474,-11.62,0.37,12,0.76,-416.00,13162.00,9690,20250103,-50.10,3585,20240805,34.87,9690,-50.10,20250103,4760,1.58,20250407,9690,-50.10,20250103,3585,34.87,20240805,2.02,Y,056360,500,48 억,,270201,N,N,2740,N,00,N
20250407,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-310,5,-6.01,336047200,69562,108.43,5030,5030,4760,6700,3620,5160,4830.90,2.76,0,-3566,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,475,-11.66,0.37,12,0.71,-416.00,13162.00,9690,20250103,-49.95,3585,20240805,35.29,9690,-49.95,20250103,4760,1.89,20250407,9690,-49.95,20250103,3585,35.29,20240805,2.02,Y,056360,500,48 억,,270201,N,N,2740,N,00,N
20250407,110518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-290,5,-5.62,293899690,60847,94.85,5030,5030,4760,6700,3620,5160,4830.14,2.76,0,-3441,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,477,-11.71,0.37,12,0.62,-416.00,13162.00,9690,20250103,-49.74,3585,20240805,35.84,9690,-49.74,20250103,4760,2.31,20250407,9690,-49.74,20250103,3585,35.84,20240805,2.02,Y,056360,500,48 억,,270201,N,N,2740,N,00,N
20250407,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-370,5,-7.17,254222510,52623,82.03,5030,5030,4760,6700,3620,5160,4831.02,2.76,0,-5578,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,469,-11.51,0.36,12,0.54,-416.00,13162.00,9690,20250103,-50.57,3585,20240805,33.61,9690,-50.57,20250103,4760,0.63,20250407,9690,-50.57,20250103,3585,33.61,20240805,2.02,Y,056360,500,48 억,,270201,N,N,2740,N,00,N
20250407,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,-205,5,-3.97,16041920,3211,5.01,5030,5030,4890,6700,3620,5160,4995.93,2.76,0,-1124,5413,5286,5143,5016,4873,5350,5080,49,1540,500,3190,5,1,9796800,485,-11.91,0.38,12,0.03,-416.00,13162.00,9690,20250103,-48.86,3585,20240805,38.21,9690,-48.86,20250103,4890,1.33,20250407,9690,-48.86,20250103,3585,38.21,20240805,2.02,Y,056360,500,48 억,,270201,N,N,2740,N,00,N
20250404,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,50,2,0.98,321492915,63151,161.62,5100,5270,5000,6640,3580,5110,5090.84,2.51,0,23920,5336,5222,5116,5002,4896,5220,5000,49,1530,500,3160,10,1,9796800,506,-12.40,0.39,12,0.64,-416.00,13162.00,9690,20250103,-46.75,3585,20240805,43.93,9690,-46.75,20250103,5000,3.20,20250404,9690,-46.75,20250103,3585,43.93,20240805,2.02,Y,056360,500,48 억,,246381,N,N,2740,N,00,N
20250404,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,20,2,0.39,309013805,60721,155.40,5100,5270,5000,6640,3580,5110,5089.08,2.51,0,22740,5336,5222,5116,5002,4896,5220,5000,49,1530,500,3160,10,1,9796800,503,-12.33,0.39,12,0.62,-416.00,13162.00,9690,20250103,-47.06,3585,20240805,43.10,9690,-47.06,20250103,5000,2.60,20250404,9690,-47.06,20250103,3585,43.10,20240805,2.02,Y,056360,500,48 억,,246381,N,N,2860,N,00,N
20250404,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-70,5,-1.37,220439085,43254,110.70,5100,5270,5000,6640,3580,5110,5096.39,2.51,0,11832,5336,5222,5116,5002,4896,5220,5000,49,1530,500,3160,10,1,9796800,494,-12.12,0.38,12,0.44,-416.00,13162.00,9690,20250103,-47.99,3585,20240805,40.59,9690,-47.99,20250103,5000,0.80,20250404,9690,-47.99,20250103,3585,40.59,20240805,2.02,Y,056360,500,48 억,,246381,N,N,2860,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 20250407 160516 57 100.00 KOSDAQ 전기·전자 N N N N N 4820 -340 5 -6.59 460802900 95361 148.65 5030 5030 4760 6700 3620 5160 4832.19 2.76 0 -2104 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 472 -11.59 0.37 12 0.97 -416.00 13162.00 9690 20250103 -50.26 3585 20240805 34.45 9690 -50.26 20250103 4760 1.26 20250407 9690 -50.26 20250103 3585 34.45 20240805 2.02 Y 056360 500 48 억 270201 N N 4415 N 00 N
3 20250407 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 -345 5 -6.69 430850375 89158 138.98 5030 5030 4760 6700 3620 5160 4832.44 2.76 0 -1239 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 472 -11.57 0.37 12 0.91 -416.00 13162.00 9690 20250103 -50.31 3585 20240805 34.31 9690 -50.31 20250103 4760 1.16 20250407 9690 -50.31 20250103 3585 34.31 20240805 2.02 Y 056360 500 48 억 270201 N N 2740 N 00 N
4 20250407 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 4855 -305 5 -5.91 393959920 81539 127.10 5030 5030 4760 6700 3620 5160 4831.55 2.76 0 -4774 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 476 -11.67 0.37 12 0.83 -416.00 13162.00 9690 20250103 -49.90 3585 20240805 35.43 9690 -49.90 20250103 4760 2.00 20250407 9690 -49.90 20250103 3585 35.43 20240805 2.02 Y 056360 500 48 억 270201 N N 2740 N 00 N
5 20250407 130516 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 -325 5 -6.30 357833890 74082 115.48 5030 5030 4760 6700 3620 5160 4830.24 2.76 0 -3695 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 474 -11.62 0.37 12 0.76 -416.00 13162.00 9690 20250103 -50.10 3585 20240805 34.87 9690 -50.10 20250103 4760 1.58 20250407 9690 -50.10 20250103 3585 34.87 20240805 2.02 Y 056360 500 48 억 270201 N N 2740 N 00 N
6 20250407 120517 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 -310 5 -6.01 336047200 69562 108.43 5030 5030 4760 6700 3620 5160 4830.90 2.76 0 -3566 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 475 -11.66 0.37 12 0.71 -416.00 13162.00 9690 20250103 -49.95 3585 20240805 35.29 9690 -49.95 20250103 4760 1.89 20250407 9690 -49.95 20250103 3585 35.29 20240805 2.02 Y 056360 500 48 억 270201 N N 2740 N 00 N
7 20250407 110518 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 -290 5 -5.62 293899690 60847 94.85 5030 5030 4760 6700 3620 5160 4830.14 2.76 0 -3441 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 477 -11.71 0.37 12 0.62 -416.00 13162.00 9690 20250103 -49.74 3585 20240805 35.84 9690 -49.74 20250103 4760 2.31 20250407 9690 -49.74 20250103 3585 35.84 20240805 2.02 Y 056360 500 48 억 270201 N N 2740 N 00 N
8 20250407 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 -370 5 -7.17 254222510 52623 82.03 5030 5030 4760 6700 3620 5160 4831.02 2.76 0 -5578 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 469 -11.51 0.36 12 0.54 -416.00 13162.00 9690 20250103 -50.57 3585 20240805 33.61 9690 -50.57 20250103 4760 0.63 20250407 9690 -50.57 20250103 3585 33.61 20240805 2.02 Y 056360 500 48 억 270201 N N 2740 N 00 N
9 20250407 090518 57 100.00 KOSDAQ 전기·전자 N N N N N 4955 -205 5 -3.97 16041920 3211 5.01 5030 5030 4890 6700 3620 5160 4995.93 2.76 0 -1124 5413 5286 5143 5016 4873 5350 5080 49 1540 500 3190 5 1 9796800 485 -11.91 0.38 12 0.03 -416.00 13162.00 9690 20250103 -48.86 3585 20240805 38.21 9690 -48.86 20250103 4890 1.33 20250407 9690 -48.86 20250103 3585 38.21 20240805 2.02 Y 056360 500 48 억 270201 N N 2740 N 00 N
10 20250404 160516 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 50 2 0.98 321492915 63151 161.62 5100 5270 5000 6640 3580 5110 5090.84 2.51 0 23920 5336 5222 5116 5002 4896 5220 5000 49 1530 500 3160 10 1 9796800 506 -12.40 0.39 12 0.64 -416.00 13162.00 9690 20250103 -46.75 3585 20240805 43.93 9690 -46.75 20250103 5000 3.20 20250404 9690 -46.75 20250103 3585 43.93 20240805 2.02 Y 056360 500 48 억 246381 N N 2740 N 00 N
11 20250404 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 20 2 0.39 309013805 60721 155.40 5100 5270 5000 6640 3580 5110 5089.08 2.51 0 22740 5336 5222 5116 5002 4896 5220 5000 49 1530 500 3160 10 1 9796800 503 -12.33 0.39 12 0.62 -416.00 13162.00 9690 20250103 -47.06 3585 20240805 43.10 9690 -47.06 20250103 5000 2.60 20250404 9690 -47.06 20250103 3585 43.10 20240805 2.02 Y 056360 500 48 억 246381 N N 2860 N 00 N
12 20250404 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 -70 5 -1.37 220439085 43254 110.70 5100 5270 5000 6640 3580 5110 5096.39 2.51 0 11832 5336 5222 5116 5002 4896 5220 5000 49 1530 500 3160 10 1 9796800 494 -12.12 0.38 12 0.44 -416.00 13162.00 9690 20250103 -47.99 3585 20240805 40.59 9690 -47.99 20250103 5000 0.80 20250404 9690 -47.99 20250103 3585 40.59 20240805 2.02 Y 056360 500 48 억 246381 N N 2860 N 00 N