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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,40,2,0.70,736382015,128234,39.63,5720,5860,5670,7410,3990,5700,5742.49,3.70,0,19797,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,562,-13.80,0.44,12,1.31,-416.00,13162.00,9690,20250103,-40.76,3585,20240805,60.11,9690,-40.76,20250103,4700,22.13,20250409,9690,-40.76,20250103,3585,60.11,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1687,N,00,N
20250512,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,80,2,1.40,683011535,118951,36.76,5720,5860,5670,7410,3990,5700,5741.96,3.70,0,14329,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,566,-13.89,0.44,12,1.21,-416.00,13162.00,9690,20250103,-40.35,3585,20240805,61.23,9690,-40.35,20250103,4700,22.98,20250409,9690,-40.35,20250103,3585,61.23,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
20250512,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,50,2,0.88,558472825,97465,30.12,5720,5800,5670,7410,3990,5700,5729.98,3.70,0,14221,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,563,-13.82,0.44,12,0.99,-416.00,13162.00,9690,20250103,-40.66,3585,20240805,60.39,9690,-40.66,20250103,4700,22.34,20250409,9690,-40.66,20250103,3585,60.39,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
20250512,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,100,2,1.75,448191765,78275,24.19,5720,5800,5670,7410,3990,5700,5725.86,3.70,0,9151,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,568,-13.94,0.44,12,0.80,-416.00,13162.00,9690,20250103,-40.14,3585,20240805,61.79,9690,-40.14,20250103,4700,23.40,20250409,9690,-40.14,20250103,3585,61.79,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
20250512,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,30,2,0.53,366332955,64074,19.80,5720,5790,5670,7410,3990,5700,5717.34,3.70,0,5308,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,561,-13.77,0.44,12,0.65,-416.00,13162.00,9690,20250103,-40.87,3585,20240805,59.83,9690,-40.87,20250103,4700,21.91,20250409,9690,-40.87,20250103,3585,59.83,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
20250512,110523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,70,2,1.23,265870910,46532,14.38,5720,5790,5670,7410,3990,5700,5713.72,3.70,0,1465,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,565,-13.87,0.44,12,0.47,-416.00,13162.00,9690,20250103,-40.45,3585,20240805,60.95,9690,-40.45,20250103,4700,22.77,20250409,9690,-40.45,20250103,3585,60.95,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
20250512,100522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,20,2,0.35,201238930,35307,10.91,5720,5750,5670,7410,3990,5700,5699.69,3.70,0,-1301,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,560,-13.75,0.43,12,0.36,-416.00,13162.00,9690,20250103,-40.97,3585,20240805,59.55,9690,-40.97,20250103,4700,21.70,20250409,9690,-40.97,20250103,3585,59.55,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
20250512,090523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,16499960,2897,0.90,5720,5750,5680,7410,3990,5700,5695.53,3.70,0,2137,5993,5846,5753,5606,5513,5800,5560,49,1710,500,3530,10,1,9796800,556,-13.65,0.43,12,0.03,-416.00,13162.00,9690,20250103,-41.38,3585,20240805,58.44,9690,-41.38,20250103,4700,20.85,20250409,9690,-41.38,20250103,3585,58.44,20240805,1.61,Y,056360,500,48 억,,362010,N,N,1857,N,00,N
20250509,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,0,3,0.00,1852439855,321931,23.99,5870,5900,5660,7410,3990,5700,5754.15,3.29,0,39436,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,558,-13.70,0.43,12,3.29,-416.00,13162.00,9690,20250103,-41.18,3585,20240805,59.00,9690,-41.18,20250103,4700,21.28,20250409,9690,-41.18,20250103,3585,59.00,20240805,1.78,Y,056360,500,48 억,,322494,N,N,1857,N,00,N
20250509,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,40,2,0.70,1658497135,287890,21.46,5870,5900,5660,7410,3990,5700,5760.87,3.29,0,29026,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,562,-13.80,0.44,12,2.94,-416.00,13162.00,9690,20250103,-40.76,3585,20240805,60.11,9690,-40.76,20250103,4700,22.13,20250409,9690,-40.76,20250103,3585,60.11,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,N,00,N
20250509,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,10,2,0.18,1464462575,253889,18.92,5870,5900,5660,7410,3990,5700,5768.12,3.29,0,20922,6446,6072,5776,5402,5106,6260,5590,49,1710,500,3530,10,1,9796800,559,-13.73,0.43,12,2.59,-416.00,13162.00,9690,20250103,-41.07,3585,20240805,59.27,9690,-41.07,20250103,4700,21.49,20250409,9690,-41.07,20250103,3585,59.27,20240805,1.78,Y,056360,500,48 억,,322494,N,N,5656,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 20250512 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 40 2 0.70 736382015 128234 39.63 5720 5860 5670 7410 3990 5700 5742.49 3.70 0 19797 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 562 -13.80 0.44 12 1.31 -416.00 13162.00 9690 20250103 -40.76 3585 20240805 60.11 9690 -40.76 20250103 4700 22.13 20250409 9690 -40.76 20250103 3585 60.11 20240805 1.61 Y 056360 500 48 억 362010 N N 1687 N 00 N
3 20250512 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 80 2 1.40 683011535 118951 36.76 5720 5860 5670 7410 3990 5700 5741.96 3.70 0 14329 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 566 -13.89 0.44 12 1.21 -416.00 13162.00 9690 20250103 -40.35 3585 20240805 61.23 9690 -40.35 20250103 4700 22.98 20250409 9690 -40.35 20250103 3585 61.23 20240805 1.61 Y 056360 500 48 억 362010 N N 1857 N 00 N
4 20250512 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 50 2 0.88 558472825 97465 30.12 5720 5800 5670 7410 3990 5700 5729.98 3.70 0 14221 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 563 -13.82 0.44 12 0.99 -416.00 13162.00 9690 20250103 -40.66 3585 20240805 60.39 9690 -40.66 20250103 4700 22.34 20250409 9690 -40.66 20250103 3585 60.39 20240805 1.61 Y 056360 500 48 억 362010 N N 1857 N 00 N
5 20250512 130522 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 100 2 1.75 448191765 78275 24.19 5720 5800 5670 7410 3990 5700 5725.86 3.70 0 9151 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 568 -13.94 0.44 12 0.80 -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 1.61 Y 056360 500 48 억 362010 N N 1857 N 00 N
6 20250512 120525 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 30 2 0.53 366332955 64074 19.80 5720 5790 5670 7410 3990 5700 5717.34 3.70 0 5308 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 561 -13.77 0.44 12 0.65 -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 1.61 Y 056360 500 48 억 362010 N N 1857 N 00 N
7 20250512 110523 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 70 2 1.23 265870910 46532 14.38 5720 5790 5670 7410 3990 5700 5713.72 3.70 0 1465 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 565 -13.87 0.44 12 0.47 -416.00 13162.00 9690 20250103 -40.45 3585 20240805 60.95 9690 -40.45 20250103 4700 22.77 20250409 9690 -40.45 20250103 3585 60.95 20240805 1.61 Y 056360 500 48 억 362010 N N 1857 N 00 N
8 20250512 100522 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 20 2 0.35 201238930 35307 10.91 5720 5750 5670 7410 3990 5700 5699.69 3.70 0 -1301 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 560 -13.75 0.43 12 0.36 -416.00 13162.00 9690 20250103 -40.97 3585 20240805 59.55 9690 -40.97 20250103 4700 21.70 20250409 9690 -40.97 20250103 3585 59.55 20240805 1.61 Y 056360 500 48 억 362010 N N 1857 N 00 N
9 20250512 090523 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -20 5 -0.35 16499960 2897 0.90 5720 5750 5680 7410 3990 5700 5695.53 3.70 0 2137 5993 5846 5753 5606 5513 5800 5560 49 1710 500 3530 10 1 9796800 556 -13.65 0.43 12 0.03 -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 1.61 Y 056360 500 48 억 362010 N N 1857 N 00 N
10 20250509 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 0 3 0.00 1852439855 321931 23.99 5870 5900 5660 7410 3990 5700 5754.15 3.29 0 39436 6446 6072 5776 5402 5106 6260 5590 49 1710 500 3530 10 1 9796800 558 -13.70 0.43 12 3.29 -416.00 13162.00 9690 20250103 -41.18 3585 20240805 59.00 9690 -41.18 20250103 4700 21.28 20250409 9690 -41.18 20250103 3585 59.00 20240805 1.78 Y 056360 500 48 억 322494 N N 1857 N 00 N
11 20250509 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 40 2 0.70 1658497135 287890 21.46 5870 5900 5660 7410 3990 5700 5760.87 3.29 0 29026 6446 6072 5776 5402 5106 6260 5590 49 1710 500 3530 10 1 9796800 562 -13.80 0.44 12 2.94 -416.00 13162.00 9690 20250103 -40.76 3585 20240805 60.11 9690 -40.76 20250103 4700 22.13 20250409 9690 -40.76 20250103 3585 60.11 20240805 1.78 Y 056360 500 48 억 322494 N N 5656 N 00 N
12 20250509 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 10 2 0.18 1464462575 253889 18.92 5870 5900 5660 7410 3990 5700 5768.12 3.29 0 20922 6446 6072 5776 5402 5106 6260 5590 49 1710 500 3530 10 1 9796800 559 -13.73 0.43 12 2.59 -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 1.78 Y 056360 500 48 억 322494 N N 5656 N 00 N