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
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
20250414,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,90,2,1.74,343847675,65594,213.78,5180,5300,5100,6720,3620,5170,5242.06,3.18,0,1325,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,515,-12.64,0.40,12,0.67,-416.00,13162.00,9690,20250103,-45.72,3585,20240805,46.72,9690,-45.72,20250103,4700,11.91,20250409,9690,-45.72,20250103,3585,46.72,20240805,1.73,Y,056360,500,48 억,,311105,N,N,8302,N,00,N
20250414,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,110,2,2.13,333358615,63601,207.28,5180,5300,5100,6720,3620,5170,5241.41,3.18,0,745,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,517,-12.69,0.40,12,0.65,-416.00,13162.00,9690,20250103,-45.51,3585,20240805,47.28,9690,-45.51,20250103,4700,12.34,20250409,9690,-45.51,20250103,3585,47.28,20240805,1.73,Y,056360,500,48 억,,311105,N,N,5283,N,00,N
20250414,140532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,90,2,1.74,272853305,52119,169.86,5180,5290,5100,6720,3620,5170,5235.20,3.18,0,-532,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,515,-12.64,0.40,12,0.53,-416.00,13162.00,9690,20250103,-45.72,3585,20240805,46.72,9690,-45.72,20250103,4700,11.91,20250409,9690,-45.72,20250103,3585,46.72,20240805,1.73,Y,056360,500,48 억,,311105,N,N,5283,N,00,N
20250414,130532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,70,2,1.35,159888405,30661,99.93,5180,5290,5100,6720,3620,5170,5214.72,3.18,0,3418,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,513,-12.60,0.40,12,0.31,-416.00,13162.00,9690,20250103,-45.92,3585,20240805,46.16,9690,-45.92,20250103,4700,11.49,20250409,9690,-45.92,20250103,3585,46.16,20240805,1.73,Y,056360,500,48 억,,311105,N,N,5283,N,00,N
20250414,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,70,2,1.35,140732245,26996,87.98,5180,5290,5100,6720,3620,5170,5213.08,3.18,0,2167,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,513,-12.60,0.40,12,0.28,-416.00,13162.00,9690,20250103,-45.92,3585,20240805,46.16,9690,-45.92,20250103,4700,11.49,20250409,9690,-45.92,20250103,3585,46.16,20240805,1.73,Y,056360,500,48 억,,311105,N,N,5283,N,00,N
20250414,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,50,2,0.97,107750035,20705,67.48,5180,5290,5100,6720,3620,5170,5204.06,3.18,0,-146,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,511,-12.55,0.40,12,0.21,-416.00,13162.00,9690,20250103,-46.13,3585,20240805,45.61,9690,-46.13,20250103,4700,11.06,20250409,9690,-46.13,20250103,3585,45.61,20240805,1.73,Y,056360,500,48 억,,311105,N,N,5283,N,00,N
20250414,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,60,2,1.16,87627500,16862,54.96,5180,5290,5100,6720,3620,5170,5196.74,3.18,0,13,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,512,-12.57,0.40,12,0.17,-416.00,13162.00,9690,20250103,-46.03,3585,20240805,45.89,9690,-46.03,20250103,4700,11.28,20250409,9690,-46.03,20250103,3585,45.89,20240805,1.73,Y,056360,500,48 억,,311105,N,N,5283,N,00,N
20250414,090533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,10,2,0.19,16377770,3180,10.36,5180,5180,5100,6720,3620,5170,5150.24,3.18,0,508,5353,5261,5078,4986,4803,5307,5032,49,1550,500,3200,10,1,9796800,507,-12.45,0.39,12,0.03,-416.00,13162.00,9690,20250103,-46.54,3585,20240805,44.49,9690,-46.54,20250103,4700,10.21,20250409,9690,-46.54,20250103,3585,44.49,20240805,1.73,Y,056360,500,48 억,,311105,N,N,5283,N,00,N
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
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 160529 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 90 2 1.74 343847675 65594 213.78 5180 5300 5100 6720 3620 5170 5242.06 3.18 0 1325 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 515 -12.64 0.40 12 0.67 -416.00 13162.00 9690 20250103 -45.72 3585 20240805 46.72 9690 -45.72 20250103 4700 11.91 20250409 9690 -45.72 20250103 3585 46.72 20240805 1.73 Y 056360 500 48 억 311105 N N 8302 N 00 N
3 20250414 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 110 2 2.13 333358615 63601 207.28 5180 5300 5100 6720 3620 5170 5241.41 3.18 0 745 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 517 -12.69 0.40 12 0.65 -416.00 13162.00 9690 20250103 -45.51 3585 20240805 47.28 9690 -45.51 20250103 4700 12.34 20250409 9690 -45.51 20250103 3585 47.28 20240805 1.73 Y 056360 500 48 억 311105 N N 5283 N 00 N
4 20250414 140532 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 90 2 1.74 272853305 52119 169.86 5180 5290 5100 6720 3620 5170 5235.20 3.18 0 -532 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 515 -12.64 0.40 12 0.53 -416.00 13162.00 9690 20250103 -45.72 3585 20240805 46.72 9690 -45.72 20250103 4700 11.91 20250409 9690 -45.72 20250103 3585 46.72 20240805 1.73 Y 056360 500 48 억 311105 N N 5283 N 00 N
5 20250414 130532 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 70 2 1.35 159888405 30661 99.93 5180 5290 5100 6720 3620 5170 5214.72 3.18 0 3418 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 513 -12.60 0.40 12 0.31 -416.00 13162.00 9690 20250103 -45.92 3585 20240805 46.16 9690 -45.92 20250103 4700 11.49 20250409 9690 -45.92 20250103 3585 46.16 20240805 1.73 Y 056360 500 48 억 311105 N N 5283 N 00 N
6 20250414 120533 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 70 2 1.35 140732245 26996 87.98 5180 5290 5100 6720 3620 5170 5213.08 3.18 0 2167 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 513 -12.60 0.40 12 0.28 -416.00 13162.00 9690 20250103 -45.92 3585 20240805 46.16 9690 -45.92 20250103 4700 11.49 20250409 9690 -45.92 20250103 3585 46.16 20240805 1.73 Y 056360 500 48 억 311105 N N 5283 N 00 N
7 20250414 110530 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 50 2 0.97 107750035 20705 67.48 5180 5290 5100 6720 3620 5170 5204.06 3.18 0 -146 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 511 -12.55 0.40 12 0.21 -416.00 13162.00 9690 20250103 -46.13 3585 20240805 45.61 9690 -46.13 20250103 4700 11.06 20250409 9690 -46.13 20250103 3585 45.61 20240805 1.73 Y 056360 500 48 억 311105 N N 5283 N 00 N
8 20250414 100532 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 60 2 1.16 87627500 16862 54.96 5180 5290 5100 6720 3620 5170 5196.74 3.18 0 13 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 512 -12.57 0.40 12 0.17 -416.00 13162.00 9690 20250103 -46.03 3585 20240805 45.89 9690 -46.03 20250103 4700 11.28 20250409 9690 -46.03 20250103 3585 45.89 20240805 1.73 Y 056360 500 48 억 311105 N N 5283 N 00 N
9 20250414 090533 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 10 2 0.19 16377770 3180 10.36 5180 5180 5100 6720 3620 5170 5150.24 3.18 0 508 5353 5261 5078 4986 4803 5307 5032 49 1550 500 3200 10 1 9796800 507 -12.45 0.39 12 0.03 -416.00 13162.00 9690 20250103 -46.54 3585 20240805 44.49 9690 -46.54 20250103 4700 10.21 20250409 9690 -46.54 20250103 3585 44.49 20240805 1.73 Y 056360 500 48 억 311105 N N 5283 N 00 N
10 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
11 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
12 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