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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056360/price/prices-20250301.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
20250312,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,200,2,3.59,10391002075,1724707,928.71,5590,6350,5580,7240,3900,5570,6024.84,1.02,0,8200,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,565,70.37,0.42,12,17.60,82.00,13604.00,9690,20250103,-40.45,3585,20240805,60.95,9690,-40.45,20250103,5360,7.65,20250311,9690,-40.45,20250103,3585,60.95,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250312,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,200,2,3.59,10319659665,1712332,922.05,5590,6350,5580,7240,3900,5570,6026.67,1.02,0,4750,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,565,70.37,0.42,12,17.48,82.00,13604.00,9690,20250103,-40.45,3585,20240805,60.95,9690,-40.45,20250103,5360,7.65,20250311,9690,-40.45,20250103,3585,60.95,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250312,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,210,2,3.77,10085698395,1671651,900.15,5590,6350,5580,7240,3900,5570,6033.38,1.02,0,-16142,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,566,70.49,0.42,12,17.06,82.00,13604.00,9690,20250103,-40.35,3585,20240805,61.23,9690,-40.35,20250103,5360,7.84,20250311,9690,-40.35,20250103,3585,61.23,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250312,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,240,2,4.31,10008795610,1658376,893.00,5590,6350,5580,7240,3900,5570,6035.30,1.02,0,-16152,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,569,70.85,0.43,12,16.93,82.00,13604.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,5360,8.40,20250311,9690,-40.04,20250103,3585,62.06,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250312,120541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,220,2,3.95,9889212180,1637644,881.83,5590,6350,5580,7240,3900,5570,6038.68,1.02,0,-19286,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,567,70.61,0.43,12,16.72,82.00,13604.00,9690,20250103,-40.25,3585,20240805,61.51,9690,-40.25,20250103,5360,8.02,20250311,9690,-40.25,20250103,3585,61.51,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250312,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,250,2,4.49,9532878055,1576125,848.71,5590,6350,5580,7240,3900,5570,6048.30,1.02,0,-31104,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,570,70.98,0.43,12,16.09,82.00,13604.00,9690,20250103,-39.94,3585,20240805,62.34,9690,-39.94,20250103,5360,8.58,20250311,9690,-39.94,20250103,3585,62.34,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250312,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,700,2,12.57,4717053665,777500,418.67,5590,6280,5580,7240,3900,5570,6066.95,1.02,0,-5711,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,614,76.46,0.46,12,7.94,82.00,13604.00,9690,20250103,-35.29,3585,20240805,74.90,9690,-35.29,20250103,5360,16.98,20250311,9690,-35.29,20250103,3585,74.90,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250312,090541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,30,2,0.54,17368650,3094,1.67,5590,5660,5580,7240,3900,5570,5613.66,1.02,0,-133,6003,5786,5573,5356,5143,5895,5465,49,1670,500,3670,10,1,9796800,549,68.29,0.41,12,0.03,82.00,13604.00,9690,20250103,-42.21,3585,20240805,56.21,9690,-42.21,20250103,5360,4.48,20250311,9690,-42.21,20250103,3585,56.21,20240805,2.36,N,056360,500,48 억,,100099,N,N,0,N,00,N
20250311,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-120,5,-2.11,1010902835,183041,180.48,5500,5790,5360,7390,3990,5690,5522.75,0.87,0,15205,5916,5802,5686,5572,5456,5860,5630,49,1700,500,3750,10,1,9796800,546,67.93,0.41,12,1.87,82.00,13604.00,9690,20250103,-42.52,3585,20240805,55.37,9690,-42.52,20250103,5360,3.92,20250311,9690,-42.52,20250103,3585,55.37,20240805,2.33,N,056360,500,48 억,,85029,N,N,0,N,00,N
20250311,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-120,5,-2.11,988127905,178959,176.46,5500,5790,5360,7390,3990,5690,5521.53,0.87,0,14535,5916,5802,5686,5572,5456,5860,5630,49,1700,500,3750,10,1,9796800,546,67.93,0.41,12,1.83,82.00,13604.00,9690,20250103,-42.52,3585,20240805,55.37,9690,-42.52,20250103,5360,3.92,20250311,9690,-42.52,20250103,3585,55.37,20240805,2.33,N,056360,500,48 억,,85029,N,N,0,N,00,N
20250311,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-120,5,-2.11,965937675,174977,172.53,5500,5790,5360,7390,3990,5690,5520.37,0.87,0,12531,5916,5802,5686,5572,5456,5860,5630,49,1700,500,3750,10,1,9796800,546,67.93,0.41,12,1.79,82.00,13604.00,9690,20250103,-42.52,3585,20240805,55.37,9690,-42.52,20250103,5360,3.92,20250311,9690,-42.52,20250103,3585,55.37,20240805,2.33,N,056360,500,48 억,,85029,N,N,0,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 20250312 160539 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 200 2 3.59 10391002075 1724707 928.71 5590 6350 5580 7240 3900 5570 6024.84 1.02 0 8200 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 565 70.37 0.42 12 17.60 82.00 13604.00 9690 20250103 -40.45 3585 20240805 60.95 9690 -40.45 20250103 5360 7.65 20250311 9690 -40.45 20250103 3585 60.95 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
3 20250312 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 200 2 3.59 10319659665 1712332 922.05 5590 6350 5580 7240 3900 5570 6026.67 1.02 0 4750 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 565 70.37 0.42 12 17.48 82.00 13604.00 9690 20250103 -40.45 3585 20240805 60.95 9690 -40.45 20250103 5360 7.65 20250311 9690 -40.45 20250103 3585 60.95 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
4 20250312 140539 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 210 2 3.77 10085698395 1671651 900.15 5590 6350 5580 7240 3900 5570 6033.38 1.02 0 -16142 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 566 70.49 0.42 12 17.06 82.00 13604.00 9690 20250103 -40.35 3585 20240805 61.23 9690 -40.35 20250103 5360 7.84 20250311 9690 -40.35 20250103 3585 61.23 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
5 20250312 130539 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 240 2 4.31 10008795610 1658376 893.00 5590 6350 5580 7240 3900 5570 6035.30 1.02 0 -16152 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 569 70.85 0.43 12 16.93 82.00 13604.00 9690 20250103 -40.04 3585 20240805 62.06 9690 -40.04 20250103 5360 8.40 20250311 9690 -40.04 20250103 3585 62.06 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
6 20250312 120541 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 220 2 3.95 9889212180 1637644 881.83 5590 6350 5580 7240 3900 5570 6038.68 1.02 0 -19286 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 567 70.61 0.43 12 16.72 82.00 13604.00 9690 20250103 -40.25 3585 20240805 61.51 9690 -40.25 20250103 5360 8.02 20250311 9690 -40.25 20250103 3585 61.51 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
7 20250312 110537 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 250 2 4.49 9532878055 1576125 848.71 5590 6350 5580 7240 3900 5570 6048.30 1.02 0 -31104 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 570 70.98 0.43 12 16.09 82.00 13604.00 9690 20250103 -39.94 3585 20240805 62.34 9690 -39.94 20250103 5360 8.58 20250311 9690 -39.94 20250103 3585 62.34 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
8 20250312 100539 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 700 2 12.57 4717053665 777500 418.67 5590 6280 5580 7240 3900 5570 6066.95 1.02 0 -5711 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 614 76.46 0.46 12 7.94 82.00 13604.00 9690 20250103 -35.29 3585 20240805 74.90 9690 -35.29 20250103 5360 16.98 20250311 9690 -35.29 20250103 3585 74.90 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
9 20250312 090541 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 30 2 0.54 17368650 3094 1.67 5590 5660 5580 7240 3900 5570 5613.66 1.02 0 -133 6003 5786 5573 5356 5143 5895 5465 49 1670 500 3670 10 1 9796800 549 68.29 0.41 12 0.03 82.00 13604.00 9690 20250103 -42.21 3585 20240805 56.21 9690 -42.21 20250103 5360 4.48 20250311 9690 -42.21 20250103 3585 56.21 20240805 2.36 N 056360 500 48 억 100099 N N 0 N 00 N
10 20250311 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -120 5 -2.11 1010902835 183041 180.48 5500 5790 5360 7390 3990 5690 5522.75 0.87 0 15205 5916 5802 5686 5572 5456 5860 5630 49 1700 500 3750 10 1 9796800 546 67.93 0.41 12 1.87 82.00 13604.00 9690 20250103 -42.52 3585 20240805 55.37 9690 -42.52 20250103 5360 3.92 20250311 9690 -42.52 20250103 3585 55.37 20240805 2.33 N 056360 500 48 억 85029 N N 0 N 00 N
11 20250311 150537 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -120 5 -2.11 988127905 178959 176.46 5500 5790 5360 7390 3990 5690 5521.53 0.87 0 14535 5916 5802 5686 5572 5456 5860 5630 49 1700 500 3750 10 1 9796800 546 67.93 0.41 12 1.83 82.00 13604.00 9690 20250103 -42.52 3585 20240805 55.37 9690 -42.52 20250103 5360 3.92 20250311 9690 -42.52 20250103 3585 55.37 20240805 2.33 N 056360 500 48 억 85029 N N 0 N 00 N
12 20250311 140537 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -120 5 -2.11 965937675 174977 172.53 5500 5790 5360 7390 3990 5690 5520.37 0.87 0 12531 5916 5802 5686 5572 5456 5860 5630 49 1700 500 3750 10 1 9796800 546 67.93 0.41 12 1.79 82.00 13604.00 9690 20250103 -42.52 3585 20240805 55.37 9690 -42.52 20250103 5360 3.92 20250311 9690 -42.52 20250103 3585 55.37 20240805 2.33 N 056360 500 48 억 85029 N N 0 N 00 N