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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,70,2,1.37,156312425,30642,30.29,5100,5170,4895,6630,3570,5100,5101.25,3.16,0,1544,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,506,-12.43,0.39,12,0.31,-416.00,13162.00,9690,20250103,-46.65,3585,20240805,44.21,9690,-46.65,20250103,4700,10.00,20250409,9690,-46.65,20250103,3585,44.21,20240805,1.74,Y,056360,500,48 억,,309584,N,N,5283,N,00,N
20250411,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,30,2,0.59,127544465,25048,24.76,5100,5140,4895,6630,3570,5100,5092.00,3.16,0,777,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,503,-12.33,0.39,12,0.26,-416.00,13162.00,9690,20250103,-47.06,3585,20240805,43.10,9690,-47.06,20250103,4700,9.15,20250409,9690,-47.06,20250103,3585,43.10,20240805,1.74,Y,056360,500,48 억,,309584,N,N,3880,N,00,N
20250411,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,30,2,0.59,110870275,21790,21.54,5100,5140,4895,6630,3570,5100,5088.13,3.16,0,-1211,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,503,-12.33,0.39,12,0.22,-416.00,13162.00,9690,20250103,-47.06,3585,20240805,43.10,9690,-47.06,20250103,4700,9.15,20250409,9690,-47.06,20250103,3585,43.10,20240805,1.74,Y,056360,500,48 억,,309584,N,N,3880,N,00,N
20250411,130531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,40,2,0.78,95049475,18701,18.49,5100,5140,4895,6630,3570,5100,5082.59,3.16,0,-1482,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,504,-12.36,0.39,12,0.19,-416.00,13162.00,9690,20250103,-46.96,3585,20240805,43.38,9690,-46.96,20250103,4700,9.36,20250409,9690,-46.96,20250103,3585,43.38,20240805,1.74,Y,056360,500,48 억,,309584,N,N,3880,N,00,N
20250411,120532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,20,2,0.39,88984765,17516,17.31,5100,5140,4895,6630,3570,5100,5080.20,3.16,0,-1609,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,502,-12.31,0.39,12,0.18,-416.00,13162.00,9690,20250103,-47.16,3585,20240805,42.82,9690,-47.16,20250103,4700,8.94,20250409,9690,-47.16,20250103,3585,42.82,20240805,1.74,Y,056360,500,48 억,,309584,N,N,3880,N,00,N
20250411,110531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,10,2,0.20,72589815,14305,14.14,5100,5140,4895,6630,3570,5100,5074.44,3.16,0,-1643,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,501,-12.28,0.39,12,0.15,-416.00,13162.00,9690,20250103,-47.27,3585,20240805,42.54,9690,-47.27,20250103,4700,8.72,20250409,9690,-47.27,20250103,3585,42.54,20240805,1.74,Y,056360,500,48 억,,309584,N,N,3880,N,00,N
20250411,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,0,3,0.00,48849085,9646,9.53,5100,5140,4895,6630,3570,5100,5064.18,3.16,0,-872,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,500,-12.26,0.39,12,0.10,-416.00,13162.00,9690,20250103,-47.37,3585,20240805,42.26,9690,-47.37,20250103,4700,8.51,20250409,9690,-47.37,20250103,3585,42.26,20240805,1.74,Y,056360,500,48 억,,309584,N,N,3880,N,00,N
20250411,090535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,10,2,0.20,15183840,3001,2.97,5100,5140,4895,6630,3570,5100,5059.59,3.16,0,1106,5240,5170,5050,4980,4860,5205,5015,49,1530,500,3160,10,1,9796800,501,-12.28,0.39,12,0.03,-416.00,13162.00,9690,20250103,-47.27,3585,20240805,42.54,9690,-47.27,20250103,4700,8.72,20250409,9690,-47.27,20250103,3585,42.54,20240805,1.74,Y,056360,500,48 억,,309584,N,N,3880,N,00,N
20250410,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,380,2,8.05,507762990,101142,123.09,4990,5120,4930,6130,3305,4720,5020.29,2.75,0,39433,5100,4910,4805,4615,4510,4857,4562,49,1410,500,2920,10,1,9796800,500,-12.26,0.39,12,1.03,-416.00,13162.00,9690,20250103,-47.37,3585,20240805,42.26,9690,-47.37,20250103,4700,8.51,20250409,9690,-47.37,20250103,3585,42.26,20240805,1.80,Y,056360,500,48 억,,269865,N,N,3880,N,00,N
20250410,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,400,2,8.47,485589215,96787,117.79,4990,5120,4930,6130,3305,4720,5017.09,2.75,0,37631,5100,4910,4805,4615,4510,4857,4562,49,1410,500,2920,10,1,9796800,502,-12.31,0.39,12,0.99,-416.00,13162.00,9690,20250103,-47.16,3585,20240805,42.82,9690,-47.16,20250103,4700,8.94,20250409,9690,-47.16,20250103,3585,42.82,20240805,1.80,Y,056360,500,48 억,,269865,N,N,7572,N,00,N
20250410,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,320,2,6.78,410516125,81963,99.75,4990,5070,4930,6130,3305,4720,5008.55,2.75,0,29873,5100,4910,4805,4615,4510,4857,4562,49,1410,500,2920,10,1,9796800,494,-12.12,0.38,12,0.84,-416.00,13162.00,9690,20250103,-47.99,3585,20240805,40.59,9690,-47.99,20250103,4700,7.23,20250409,9690,-47.99,20250103,3585,40.59,20240805,1.80,Y,056360,500,48 억,,269865,N,N,7572,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 20250411 160526 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 70 2 1.37 156312425 30642 30.29 5100 5170 4895 6630 3570 5100 5101.25 3.16 0 1544 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 506 -12.43 0.39 12 0.31 -416.00 13162.00 9690 20250103 -46.65 3585 20240805 44.21 9690 -46.65 20250103 4700 10.00 20250409 9690 -46.65 20250103 3585 44.21 20240805 1.74 Y 056360 500 48 억 309584 N N 5283 N 00 N
3 20250411 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 30 2 0.59 127544465 25048 24.76 5100 5140 4895 6630 3570 5100 5092.00 3.16 0 777 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 503 -12.33 0.39 12 0.26 -416.00 13162.00 9690 20250103 -47.06 3585 20240805 43.10 9690 -47.06 20250103 4700 9.15 20250409 9690 -47.06 20250103 3585 43.10 20240805 1.74 Y 056360 500 48 억 309584 N N 3880 N 00 N
4 20250411 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 30 2 0.59 110870275 21790 21.54 5100 5140 4895 6630 3570 5100 5088.13 3.16 0 -1211 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 503 -12.33 0.39 12 0.22 -416.00 13162.00 9690 20250103 -47.06 3585 20240805 43.10 9690 -47.06 20250103 4700 9.15 20250409 9690 -47.06 20250103 3585 43.10 20240805 1.74 Y 056360 500 48 억 309584 N N 3880 N 00 N
5 20250411 130531 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 40 2 0.78 95049475 18701 18.49 5100 5140 4895 6630 3570 5100 5082.59 3.16 0 -1482 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 504 -12.36 0.39 12 0.19 -416.00 13162.00 9690 20250103 -46.96 3585 20240805 43.38 9690 -46.96 20250103 4700 9.36 20250409 9690 -46.96 20250103 3585 43.38 20240805 1.74 Y 056360 500 48 억 309584 N N 3880 N 00 N
6 20250411 120532 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 20 2 0.39 88984765 17516 17.31 5100 5140 4895 6630 3570 5100 5080.20 3.16 0 -1609 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 502 -12.31 0.39 12 0.18 -416.00 13162.00 9690 20250103 -47.16 3585 20240805 42.82 9690 -47.16 20250103 4700 8.94 20250409 9690 -47.16 20250103 3585 42.82 20240805 1.74 Y 056360 500 48 억 309584 N N 3880 N 00 N
7 20250411 110531 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 10 2 0.20 72589815 14305 14.14 5100 5140 4895 6630 3570 5100 5074.44 3.16 0 -1643 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 501 -12.28 0.39 12 0.15 -416.00 13162.00 9690 20250103 -47.27 3585 20240805 42.54 9690 -47.27 20250103 4700 8.72 20250409 9690 -47.27 20250103 3585 42.54 20240805 1.74 Y 056360 500 48 억 309584 N N 3880 N 00 N
8 20250411 100532 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 0 3 0.00 48849085 9646 9.53 5100 5140 4895 6630 3570 5100 5064.18 3.16 0 -872 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 500 -12.26 0.39 12 0.10 -416.00 13162.00 9690 20250103 -47.37 3585 20240805 42.26 9690 -47.37 20250103 4700 8.51 20250409 9690 -47.37 20250103 3585 42.26 20240805 1.74 Y 056360 500 48 억 309584 N N 3880 N 00 N
9 20250411 090535 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 10 2 0.20 15183840 3001 2.97 5100 5140 4895 6630 3570 5100 5059.59 3.16 0 1106 5240 5170 5050 4980 4860 5205 5015 49 1530 500 3160 10 1 9796800 501 -12.28 0.39 12 0.03 -416.00 13162.00 9690 20250103 -47.27 3585 20240805 42.54 9690 -47.27 20250103 4700 8.72 20250409 9690 -47.27 20250103 3585 42.54 20240805 1.74 Y 056360 500 48 억 309584 N N 3880 N 00 N
10 20250410 160528 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 380 2 8.05 507762990 101142 123.09 4990 5120 4930 6130 3305 4720 5020.29 2.75 0 39433 5100 4910 4805 4615 4510 4857 4562 49 1410 500 2920 10 1 9796800 500 -12.26 0.39 12 1.03 -416.00 13162.00 9690 20250103 -47.37 3585 20240805 42.26 9690 -47.37 20250103 4700 8.51 20250409 9690 -47.37 20250103 3585 42.26 20240805 1.80 Y 056360 500 48 억 269865 N N 3880 N 00 N
11 20250410 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 400 2 8.47 485589215 96787 117.79 4990 5120 4930 6130 3305 4720 5017.09 2.75 0 37631 5100 4910 4805 4615 4510 4857 4562 49 1410 500 2920 10 1 9796800 502 -12.31 0.39 12 0.99 -416.00 13162.00 9690 20250103 -47.16 3585 20240805 42.82 9690 -47.16 20250103 4700 8.94 20250409 9690 -47.16 20250103 3585 42.82 20240805 1.80 Y 056360 500 48 억 269865 N N 7572 N 00 N
12 20250410 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 320 2 6.78 410516125 81963 99.75 4990 5070 4930 6130 3305 4720 5008.55 2.75 0 29873 5100 4910 4805 4615 4510 4857 4562 49 1410 500 2920 10 1 9796800 494 -12.12 0.38 12 0.84 -416.00 13162.00 9690 20250103 -47.99 3585 20240805 40.59 9690 -47.99 20250103 4700 7.23 20250409 9690 -47.99 20250103 3585 40.59 20240805 1.80 Y 056360 500 48 억 269865 N N 7572 N 00 N