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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,220,2,3.81,7908632220,1286949,74.38,6050,6320,5950,7500,4040,5770,6145.48,1.11,0,80558,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,587,73.05,0.44,12,13.14,82.00,13604.00,9690,20250103,-38.18,3585,20240805,67.09,9690,-38.18,20250103,5360,11.75,20250311,9690,-38.18,20250103,3585,67.09,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
20250313,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,250,2,4.33,7720722540,1255536,72.57,6050,6320,5950,7500,4040,5770,6149.34,1.11,0,74322,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,590,73.41,0.44,12,12.82,82.00,13604.00,9690,20250103,-37.87,3585,20240805,67.92,9690,-37.87,20250103,5360,12.31,20250311,9690,-37.87,20250103,3585,67.92,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
20250313,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,250,2,4.33,7457922775,1211768,70.04,6050,6320,5950,7500,4040,5770,6154.58,1.11,0,67329,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,590,73.41,0.44,12,12.37,82.00,13604.00,9690,20250103,-37.87,3585,20240805,67.92,9690,-37.87,20250103,5360,12.31,20250311,9690,-37.87,20250103,3585,67.92,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
20250313,130542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,370,2,6.41,6745564245,1094964,63.29,6050,6320,5950,7500,4040,5770,6160.54,1.11,0,45756,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,602,74.88,0.45,12,11.18,82.00,13604.00,9690,20250103,-36.64,3585,20240805,71.27,9690,-36.64,20250103,5360,14.55,20250311,9690,-36.64,20250103,3585,71.27,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
20250313,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,400,2,6.93,6344033605,1029758,59.52,6050,6320,5950,7500,4040,5770,6160.70,1.11,0,33333,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,604,75.24,0.45,12,10.51,82.00,13604.00,9690,20250103,-36.33,3585,20240805,72.11,9690,-36.33,20250103,5360,15.11,20250311,9690,-36.33,20250103,3585,72.11,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
20250313,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,370,2,6.41,5651103110,917853,53.05,6050,6320,5950,7500,4040,5770,6156.87,1.11,0,33344,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,602,74.88,0.45,12,9.37,82.00,13604.00,9690,20250103,-36.64,3585,20240805,71.27,9690,-36.64,20250103,5360,14.55,20250311,9690,-36.64,20250103,3585,71.27,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
20250313,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,360,2,6.24,4633690535,753622,43.56,6050,6320,5950,7500,4040,5770,6148.56,1.11,0,10852,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,601,74.76,0.45,12,7.69,82.00,13604.00,9690,20250103,-36.74,3585,20240805,70.99,9690,-36.74,20250103,5360,14.37,20250311,9690,-36.74,20250103,3585,70.99,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
20250313,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,270,2,4.68,934517465,153711,8.88,6050,6190,5980,7500,4040,5770,6079.70,1.11,0,-19681,6670,6220,5900,5450,5130,6445,5675,49,1730,500,3800,10,1,9796800,592,73.66,0.44,12,1.57,82.00,13604.00,9690,20250103,-37.67,3585,20240805,68.48,9690,-37.67,20250103,5360,12.69,20250311,9690,-37.67,20250103,3585,68.48,20240805,2.29,N,056360,500,48 억,,108479,N,N,0,N,00,N
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
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 20250313 160542 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 220 2 3.81 7908632220 1286949 74.38 6050 6320 5950 7500 4040 5770 6145.48 1.11 0 80558 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 587 73.05 0.44 12 13.14 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 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
3 20250313 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 250 2 4.33 7720722540 1255536 72.57 6050 6320 5950 7500 4040 5770 6149.34 1.11 0 74322 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 590 73.41 0.44 12 12.82 82.00 13604.00 9690 20250103 -37.87 3585 20240805 67.92 9690 -37.87 20250103 5360 12.31 20250311 9690 -37.87 20250103 3585 67.92 20240805 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
4 20250313 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 250 2 4.33 7457922775 1211768 70.04 6050 6320 5950 7500 4040 5770 6154.58 1.11 0 67329 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 590 73.41 0.44 12 12.37 82.00 13604.00 9690 20250103 -37.87 3585 20240805 67.92 9690 -37.87 20250103 5360 12.31 20250311 9690 -37.87 20250103 3585 67.92 20240805 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
5 20250313 130542 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 370 2 6.41 6745564245 1094964 63.29 6050 6320 5950 7500 4040 5770 6160.54 1.11 0 45756 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 602 74.88 0.45 12 11.18 82.00 13604.00 9690 20250103 -36.64 3585 20240805 71.27 9690 -36.64 20250103 5360 14.55 20250311 9690 -36.64 20250103 3585 71.27 20240805 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
6 20250313 120542 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 400 2 6.93 6344033605 1029758 59.52 6050 6320 5950 7500 4040 5770 6160.70 1.11 0 33333 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 604 75.24 0.45 12 10.51 82.00 13604.00 9690 20250103 -36.33 3585 20240805 72.11 9690 -36.33 20250103 5360 15.11 20250311 9690 -36.33 20250103 3585 72.11 20240805 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
7 20250313 110541 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 370 2 6.41 5651103110 917853 53.05 6050 6320 5950 7500 4040 5770 6156.87 1.11 0 33344 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 602 74.88 0.45 12 9.37 82.00 13604.00 9690 20250103 -36.64 3585 20240805 71.27 9690 -36.64 20250103 5360 14.55 20250311 9690 -36.64 20250103 3585 71.27 20240805 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
8 20250313 100541 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 360 2 6.24 4633690535 753622 43.56 6050 6320 5950 7500 4040 5770 6148.56 1.11 0 10852 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 601 74.76 0.45 12 7.69 82.00 13604.00 9690 20250103 -36.74 3585 20240805 70.99 9690 -36.74 20250103 5360 14.37 20250311 9690 -36.74 20250103 3585 70.99 20240805 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
9 20250313 090543 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 270 2 4.68 934517465 153711 8.88 6050 6190 5980 7500 4040 5770 6079.70 1.11 0 -19681 6670 6220 5900 5450 5130 6445 5675 49 1730 500 3800 10 1 9796800 592 73.66 0.44 12 1.57 82.00 13604.00 9690 20250103 -37.67 3585 20240805 68.48 9690 -37.67 20250103 5360 12.69 20250311 9690 -37.67 20250103 3585 68.48 20240805 2.29 N 056360 500 48 억 108479 N N 0 N 00 N
10 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
11 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
12 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