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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,0,3,0.00,12409252970,2032384,39.77,5820,6310,5720,7550,4070,5810,6105.78,0.41,0,4827,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,569,70.85,0.43,12,20.75,82.00,13604.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,5400,7.59,20250304,9690,-40.04,20250103,3585,62.06,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250306,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,0,3,0.00,12287154080,2011369,39.36,5820,6310,5720,7550,4070,5810,6108.85,0.41,0,3058,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,569,70.85,0.43,12,20.53,82.00,13604.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,5400,7.59,20250304,9690,-40.04,20250103,3585,62.06,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250306,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,60,2,1.03,12100269230,1979338,38.74,5820,6310,5720,7550,4070,5810,6113.29,0.41,0,1606,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,575,71.59,0.43,12,20.20,82.00,13604.00,9690,20250103,-39.42,3585,20240805,63.74,9690,-39.42,20250103,5400,8.70,20250304,9690,-39.42,20250103,3585,63.74,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250306,130529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,70,2,1.20,11912685160,1947385,38.11,5820,6310,5720,7550,4070,5810,6117.28,0.41,0,2920,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,576,71.71,0.43,12,19.88,82.00,13604.00,9690,20250103,-39.32,3585,20240805,64.02,9690,-39.32,20250103,5400,8.89,20250304,9690,-39.32,20250103,3585,64.02,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250306,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,190,2,3.27,11467768550,1872296,36.64,5820,6310,5720,7550,4070,5810,6124.98,0.41,0,1176,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,588,73.17,0.44,12,19.11,82.00,13604.00,9690,20250103,-38.08,3585,20240805,67.36,9690,-38.08,20250103,5400,11.11,20250304,9690,-38.08,20250103,3585,67.36,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250306,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,270,2,4.65,10983561020,1792013,35.07,5820,6310,5720,7550,4070,5810,6129.18,0.41,0,4343,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,596,74.15,0.45,12,18.29,82.00,13604.00,9690,20250103,-37.25,3585,20240805,69.60,9690,-37.25,20250103,5400,12.59,20250304,9690,-37.25,20250103,3585,69.60,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250306,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,290,2,4.99,4871908130,800675,15.67,5820,6310,5720,7550,4070,5810,6084.76,0.41,0,30510,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,598,74.39,0.45,12,8.17,82.00,13604.00,9690,20250103,-37.05,3585,20240805,70.15,9690,-37.05,20250103,5400,12.96,20250304,9690,-37.05,20250103,3585,70.15,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250306,090532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-10,5,-0.17,236473135,40443,0.79,5820,5920,5800,7550,4070,5810,5847.09,0.41,0,1715,7123,6466,5973,5316,4823,6795,5645,49,1740,500,3830,10,1,9796800,568,70.73,0.43,12,0.41,82.00,13604.00,9690,20250103,-40.14,3585,20240805,61.79,9690,-40.14,20250103,5400,7.41,20250304,9690,-40.14,20250103,3585,61.79,20240805,1.98,N,056360,500,48 억,,40212,N,N,0,N,00,N
20250305,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,330,2,6.02,31818192415,5094310,9085.79,5480,6630,5480,7120,3840,5480,6245.89,1.79,0,-125097,5613,5546,5473,5406,5333,5510,5370,49,1640,500,3610,10,1,9796800,569,70.85,0.43,12,52.00,82.00,13604.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,5400,7.59,20250304,9690,-40.04,20250103,3585,62.06,20240805,2.05,N,056360,500,48 억,,175556,N,N,0,N,00,N
20250305,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,390,2,7.12,31548665620,5048159,9003.48,5480,6630,5480,7120,3840,5480,6249.54,1.79,0,-129170,5613,5546,5473,5406,5333,5510,5370,49,1640,500,3610,10,1,9796800,575,71.59,0.43,12,51.53,82.00,13604.00,9690,20250103,-39.42,3585,20240805,63.74,9690,-39.42,20250103,5400,8.70,20250304,9690,-39.42,20250103,3585,63.74,20240805,2.05,N,056360,500,48 억,,175556,N,N,0,N,00,N
20250305,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,430,2,7.85,31176102570,4985013,8890.85,5480,6630,5480,7120,3840,5480,6253.97,1.79,0,-134014,5613,5546,5473,5406,5333,5510,5370,49,1640,500,3610,10,1,9796800,579,72.07,0.43,12,50.88,82.00,13604.00,9690,20250103,-39.01,3585,20240805,64.85,9690,-39.01,20250103,5400,9.44,20250304,9690,-39.01,20250103,3585,64.85,20240805,2.05,N,056360,500,48 억,,175556,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 20250306 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 0 3 0.00 12409252970 2032384 39.77 5820 6310 5720 7550 4070 5810 6105.78 0.41 0 4827 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 569 70.85 0.43 12 20.75 82.00 13604.00 9690 20250103 -40.04 3585 20240805 62.06 9690 -40.04 20250103 5400 7.59 20250304 9690 -40.04 20250103 3585 62.06 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
3 20250306 150529 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 0 3 0.00 12287154080 2011369 39.36 5820 6310 5720 7550 4070 5810 6108.85 0.41 0 3058 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 569 70.85 0.43 12 20.53 82.00 13604.00 9690 20250103 -40.04 3585 20240805 62.06 9690 -40.04 20250103 5400 7.59 20250304 9690 -40.04 20250103 3585 62.06 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
4 20250306 140528 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 60 2 1.03 12100269230 1979338 38.74 5820 6310 5720 7550 4070 5810 6113.29 0.41 0 1606 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 575 71.59 0.43 12 20.20 82.00 13604.00 9690 20250103 -39.42 3585 20240805 63.74 9690 -39.42 20250103 5400 8.70 20250304 9690 -39.42 20250103 3585 63.74 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
5 20250306 130529 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 70 2 1.20 11912685160 1947385 38.11 5820 6310 5720 7550 4070 5810 6117.28 0.41 0 2920 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 576 71.71 0.43 12 19.88 82.00 13604.00 9690 20250103 -39.32 3585 20240805 64.02 9690 -39.32 20250103 5400 8.89 20250304 9690 -39.32 20250103 3585 64.02 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
6 20250306 120529 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 190 2 3.27 11467768550 1872296 36.64 5820 6310 5720 7550 4070 5810 6124.98 0.41 0 1176 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 588 73.17 0.44 12 19.11 82.00 13604.00 9690 20250103 -38.08 3585 20240805 67.36 9690 -38.08 20250103 5400 11.11 20250304 9690 -38.08 20250103 3585 67.36 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
7 20250306 110527 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 270 2 4.65 10983561020 1792013 35.07 5820 6310 5720 7550 4070 5810 6129.18 0.41 0 4343 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 596 74.15 0.45 12 18.29 82.00 13604.00 9690 20250103 -37.25 3585 20240805 69.60 9690 -37.25 20250103 5400 12.59 20250304 9690 -37.25 20250103 3585 69.60 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
8 20250306 100529 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 290 2 4.99 4871908130 800675 15.67 5820 6310 5720 7550 4070 5810 6084.76 0.41 0 30510 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 598 74.39 0.45 12 8.17 82.00 13604.00 9690 20250103 -37.05 3585 20240805 70.15 9690 -37.05 20250103 5400 12.96 20250304 9690 -37.05 20250103 3585 70.15 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
9 20250306 090532 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -10 5 -0.17 236473135 40443 0.79 5820 5920 5800 7550 4070 5810 5847.09 0.41 0 1715 7123 6466 5973 5316 4823 6795 5645 49 1740 500 3830 10 1 9796800 568 70.73 0.43 12 0.41 82.00 13604.00 9690 20250103 -40.14 3585 20240805 61.79 9690 -40.14 20250103 5400 7.41 20250304 9690 -40.14 20250103 3585 61.79 20240805 1.98 N 056360 500 48 억 40212 N N 0 N 00 N
10 20250305 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 330 2 6.02 31818192415 5094310 9085.79 5480 6630 5480 7120 3840 5480 6245.89 1.79 0 -125097 5613 5546 5473 5406 5333 5510 5370 49 1640 500 3610 10 1 9796800 569 70.85 0.43 12 52.00 82.00 13604.00 9690 20250103 -40.04 3585 20240805 62.06 9690 -40.04 20250103 5400 7.59 20250304 9690 -40.04 20250103 3585 62.06 20240805 2.05 N 056360 500 48 억 175556 N N 0 N 00 N
11 20250305 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 390 2 7.12 31548665620 5048159 9003.48 5480 6630 5480 7120 3840 5480 6249.54 1.79 0 -129170 5613 5546 5473 5406 5333 5510 5370 49 1640 500 3610 10 1 9796800 575 71.59 0.43 12 51.53 82.00 13604.00 9690 20250103 -39.42 3585 20240805 63.74 9690 -39.42 20250103 5400 8.70 20250304 9690 -39.42 20250103 3585 63.74 20240805 2.05 N 056360 500 48 억 175556 N N 0 N 00 N
12 20250305 140524 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 430 2 7.85 31176102570 4985013 8890.85 5480 6630 5480 7120 3840 5480 6253.97 1.79 0 -134014 5613 5546 5473 5406 5333 5510 5370 49 1640 500 3610 10 1 9796800 579 72.07 0.43 12 50.88 82.00 13604.00 9690 20250103 -39.01 3585 20240805 64.85 9690 -39.01 20250103 5400 9.44 20250304 9690 -39.01 20250103 3585 64.85 20240805 2.05 N 056360 500 48 억 175556 N N 0 N 00 N