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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,1216201705,201634,53.87,6000,6180,5900,7770,4190,5980,6031.79,1.54,0,-28622,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,586,72.93,0.44,12,2.06,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250318,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,1155231670,191437,51.15,6000,6180,5900,7770,4190,5980,6034.53,1.54,0,-27889,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,586,72.93,0.44,12,1.95,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250318,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-30,5,-0.50,1027981630,169983,45.42,6000,6180,5940,7770,4190,5980,6047.56,1.54,0,-26848,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,583,72.56,0.44,12,1.74,82.00,13604.00,9690,20250103,-38.60,3585,20240805,65.97,9690,-38.60,20250103,5360,11.01,20250311,9690,-38.60,20250103,3585,65.97,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250318,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,913401815,150757,40.28,6000,6180,5960,7770,4190,5980,6058.77,1.54,0,-19118,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,586,72.93,0.44,12,1.54,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250318,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,856634320,141250,37.74,6000,6180,5970,7770,4190,5980,6064.67,1.54,0,-14764,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,586,72.93,0.44,12,1.44,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250318,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,10,2,0.17,760414665,125225,33.46,6000,6180,5970,7770,4190,5980,6072.39,1.54,0,-5957,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,587,73.05,0.44,12,1.28,82.00,13604.00,9690,20250103,-38.18,3585,20240805,67.09,9690,-38.18,20250103,5360,11.75,20250311,9690,-38.18,20250103,3585,67.09,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250318,100549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,0,3,0.00,673125105,110698,29.58,6000,6180,5970,7770,4190,5980,6080.73,1.54,0,-5389,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,586,72.93,0.44,12,1.13,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250318,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6025,45,2,0.75,102027440,16837,4.50,6000,6110,6000,7770,4190,5980,6059.72,1.54,0,2454,6420,6200,6080,5860,5740,6140,5800,49,1790,500,3940,10,1,9796800,590,73.48,0.44,12,0.17,82.00,13604.00,9690,20250103,-37.82,3585,20240805,68.06,9690,-37.82,20250103,5360,12.41,20250311,9690,-37.82,20250103,3585,68.06,20240805,2.28,N,056360,500,48 억,,150794,N,N,0,N,00,N
20250317,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,50,2,0.84,2244271595,368037,181.92,6260,6300,5960,7700,4160,5930,6098.28,2.28,0,-72389,6290,6110,5870,5690,5450,5990,5570,49,1770,500,3910,10,1,9796800,586,72.93,0.44,12,3.76,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.23,N,056360,500,48 억,,223729,N,N,0,N,00,N
20250317,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,50,2,0.84,2143510215,351199,173.60,6260,6300,5970,7700,4160,5930,6103.41,2.28,0,-77422,6290,6110,5870,5690,5450,5990,5570,49,1770,500,3910,10,1,9796800,586,72.93,0.44,12,3.58,82.00,13604.00,9690,20250103,-38.29,3585,20240805,66.81,9690,-38.29,20250103,5360,11.57,20250311,9690,-38.29,20250103,3585,66.81,20240805,2.23,N,056360,500,48 억,,223729,N,N,0,N,00,N
20250317,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,80,2,1.35,2044661285,334737,165.46,6260,6300,5970,7700,4160,5930,6108.26,2.28,0,-79958,6290,6110,5870,5690,5450,5990,5570,49,1770,500,3910,10,1,9796800,589,73.29,0.44,12,3.42,82.00,13604.00,9690,20250103,-37.98,3585,20240805,67.64,9690,-37.98,20250103,5360,12.13,20250311,9690,-37.98,20250103,3585,67.64,20240805,2.23,N,056360,500,48 억,,223729,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 20250318 160548 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 0 3 0.00 1216201705 201634 53.87 6000 6180 5900 7770 4190 5980 6031.79 1.54 0 -28622 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 586 72.93 0.44 12 2.06 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5360 11.57 20250311 9690 -38.29 20250103 3585 66.81 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
3 20250318 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 0 3 0.00 1155231670 191437 51.15 6000 6180 5900 7770 4190 5980 6034.53 1.54 0 -27889 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 586 72.93 0.44 12 1.95 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5360 11.57 20250311 9690 -38.29 20250103 3585 66.81 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
4 20250318 140549 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 -30 5 -0.50 1027981630 169983 45.42 6000 6180 5940 7770 4190 5980 6047.56 1.54 0 -26848 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 583 72.56 0.44 12 1.74 82.00 13604.00 9690 20250103 -38.60 3585 20240805 65.97 9690 -38.60 20250103 5360 11.01 20250311 9690 -38.60 20250103 3585 65.97 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
5 20250318 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 0 3 0.00 913401815 150757 40.28 6000 6180 5960 7770 4190 5980 6058.77 1.54 0 -19118 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 586 72.93 0.44 12 1.54 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5360 11.57 20250311 9690 -38.29 20250103 3585 66.81 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
6 20250318 120548 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 0 3 0.00 856634320 141250 37.74 6000 6180 5970 7770 4190 5980 6064.67 1.54 0 -14764 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 586 72.93 0.44 12 1.44 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5360 11.57 20250311 9690 -38.29 20250103 3585 66.81 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
7 20250318 110547 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 10 2 0.17 760414665 125225 33.46 6000 6180 5970 7770 4190 5980 6072.39 1.54 0 -5957 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 587 73.05 0.44 12 1.28 82.00 13604.00 9690 20250103 -38.18 3585 20240805 67.09 9690 -38.18 20250103 5360 11.75 20250311 9690 -38.18 20250103 3585 67.09 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
8 20250318 100549 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 0 3 0.00 673125105 110698 29.58 6000 6180 5970 7770 4190 5980 6080.73 1.54 0 -5389 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 586 72.93 0.44 12 1.13 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5360 11.57 20250311 9690 -38.29 20250103 3585 66.81 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
9 20250318 090550 57 100.00 KOSDAQ 전기·전자 N N N N N 6025 45 2 0.75 102027440 16837 4.50 6000 6110 6000 7770 4190 5980 6059.72 1.54 0 2454 6420 6200 6080 5860 5740 6140 5800 49 1790 500 3940 10 1 9796800 590 73.48 0.44 12 0.17 82.00 13604.00 9690 20250103 -37.82 3585 20240805 68.06 9690 -37.82 20250103 5360 12.41 20250311 9690 -37.82 20250103 3585 68.06 20240805 2.28 N 056360 500 48 억 150794 N N 0 N 00 N
10 20250317 160547 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 50 2 0.84 2244271595 368037 181.92 6260 6300 5960 7700 4160 5930 6098.28 2.28 0 -72389 6290 6110 5870 5690 5450 5990 5570 49 1770 500 3910 10 1 9796800 586 72.93 0.44 12 3.76 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5360 11.57 20250311 9690 -38.29 20250103 3585 66.81 20240805 2.23 N 056360 500 48 억 223729 N N 0 N 00 N
11 20250317 150546 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 50 2 0.84 2143510215 351199 173.60 6260 6300 5970 7700 4160 5930 6103.41 2.28 0 -77422 6290 6110 5870 5690 5450 5990 5570 49 1770 500 3910 10 1 9796800 586 72.93 0.44 12 3.58 82.00 13604.00 9690 20250103 -38.29 3585 20240805 66.81 9690 -38.29 20250103 5360 11.57 20250311 9690 -38.29 20250103 3585 66.81 20240805 2.23 N 056360 500 48 억 223729 N N 0 N 00 N
12 20250317 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 80 2 1.35 2044661285 334737 165.46 6260 6300 5970 7700 4160 5930 6108.26 2.28 0 -79958 6290 6110 5870 5690 5450 5990 5570 49 1770 500 3910 10 1 9796800 589 73.29 0.44 12 3.42 82.00 13604.00 9690 20250103 -37.98 3585 20240805 67.64 9690 -37.98 20250103 5360 12.13 20250311 9690 -37.98 20250103 3585 67.64 20240805 2.23 N 056360 500 48 억 223729 N N 0 N 00 N