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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056360/price/prices-20241101.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
20241121,160538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,20,2,0.45,45536750,10174,60.44,4500,4555,4415,5730,3095,4415,4475.86,0.30,0,-2412,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,434,54.09,0.33,12,0.10,82.00,13604.00,7330,20240111,-39.50,3585,20240805,23.71,7330,-39.50,20240111,3585,23.71,20240805,7330,-39.50,20240111,3585,23.71,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241121,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,20,2,0.45,41323950,9224,54.80,4500,4555,4415,5730,3095,4415,4480.12,0.30,0,-2158,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,434,54.09,0.33,12,0.09,82.00,13604.00,7330,20240111,-39.50,3585,20240805,23.71,7330,-39.50,20240111,3585,23.71,20240805,7330,-39.50,20240111,3585,23.71,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241121,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,15,2,0.34,39912260,8905,52.90,4500,4555,4420,5730,3095,4415,4482.08,0.30,0,-2131,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,434,54.02,0.33,12,0.09,82.00,13604.00,7330,20240111,-39.56,3585,20240805,23.57,7330,-39.56,20240111,3585,23.57,20240805,7330,-39.56,20240111,3585,23.57,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241121,130544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4450,35,2,0.79,38329060,8548,50.78,4500,4555,4435,5730,3095,4415,4484.06,0.30,0,-2092,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,436,54.27,0.33,12,0.09,82.00,13604.00,7330,20240111,-39.29,3585,20240805,24.13,7330,-39.29,20240111,3585,24.13,20240805,7330,-39.29,20240111,3585,24.13,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241121,120544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4450,35,2,0.79,37376760,8334,49.51,4500,4555,4435,5730,3095,4415,4484.94,0.30,0,-2055,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,436,54.27,0.33,12,0.09,82.00,13604.00,7330,20240111,-39.29,3585,20240805,24.13,7330,-39.29,20240111,3585,24.13,20240805,7330,-39.29,20240111,3585,24.13,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241121,110544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,65,2,1.47,34624990,7716,45.84,4500,4555,4435,5730,3095,4415,4487.52,0.30,0,-2055,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,439,54.63,0.33,12,0.08,82.00,13604.00,7330,20240111,-38.88,3585,20240805,24.97,7330,-38.88,20240111,3585,24.97,20240805,7330,-38.88,20240111,3585,24.97,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241121,100547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4510,95,2,2.15,30811925,6863,40.77,4500,4555,4445,5730,3095,4415,4489.68,0.30,0,-2155,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,442,55.00,0.33,12,0.07,82.00,13604.00,7330,20240111,-38.47,3585,20240805,25.80,7330,-38.47,20240111,3585,25.80,20240805,7330,-38.47,20240111,3585,25.80,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241121,090547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4495,80,2,1.81,6195095,1377,8.18,4500,4500,4495,5730,3095,4415,4499.59,0.30,0,-1077,4535,4475,4400,4340,4265,4505,4370,49,1315,500,3000,5,1,9796800,440,54.82,0.33,12,0.01,82.00,13604.00,7330,20240111,-38.68,3585,20240805,25.38,7330,-38.68,20240111,3585,25.38,20240805,7330,-38.68,20240111,3585,25.38,20240805,1.24,N,056360,500,48 억,,29448,N,N,0,N,00,N
20241120,160540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4415,45,2,1.03,73730375,16795,225.89,4380,4460,4325,5680,3060,4370,4390.00,0.33,0,-2392,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,433,53.84,0.32,12,0.17,82.00,13604.00,7330,20240111,-39.77,3585,20240805,23.15,7330,-39.77,20240111,3585,23.15,20240805,7330,-39.77,20240111,3585,23.15,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N
20241120,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,10,2,0.23,68242875,15542,209.04,4380,4460,4325,5680,3060,4370,4390.87,0.33,0,-2590,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,429,53.41,0.32,12,0.16,82.00,13604.00,7330,20240111,-40.25,3585,20240805,22.18,7330,-40.25,20240111,3585,22.18,20240805,7330,-40.25,20240111,3585,22.18,20240805,1.25,N,056360,500,48 억,,31885,N,N,0,N,00,N
20241120,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,10,2,0.23,59718655,13606,183.00,4380,4460,4325,5680,3060,4370,4389.14,0.33,0,-2040,4543,4456,4378,4291,4213,4500,4335,49,1310,500,2970,5,1,9796800,429,53.41,0.32,12,0.14,82.00,13604.00,7330,20240111,-40.25,3585,20240805,22.18,7330,-40.25,20240111,3585,22.18,20240805,7330,-40.25,20240111,3585,22.18,20240805,1.25,N,056360,500,48 억,,31885,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 20241121 160538 57 100.00 KOSDAQ 일반전기전자 N N N N N 4435 20 2 0.45 45536750 10174 60.44 4500 4555 4415 5730 3095 4415 4475.86 0.30 0 -2412 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 434 54.09 0.33 12 0.10 82.00 13604.00 7330 20240111 -39.50 3585 20240805 23.71 7330 -39.50 20240111 3585 23.71 20240805 7330 -39.50 20240111 3585 23.71 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
3 20241121 150549 57 100.00 KOSDAQ 일반전기전자 N N N N N 4435 20 2 0.45 41323950 9224 54.80 4500 4555 4415 5730 3095 4415 4480.12 0.30 0 -2158 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 434 54.09 0.33 12 0.09 82.00 13604.00 7330 20240111 -39.50 3585 20240805 23.71 7330 -39.50 20240111 3585 23.71 20240805 7330 -39.50 20240111 3585 23.71 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
4 20241121 140550 57 100.00 KOSDAQ 일반전기전자 N N N N N 4430 15 2 0.34 39912260 8905 52.90 4500 4555 4420 5730 3095 4415 4482.08 0.30 0 -2131 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 434 54.02 0.33 12 0.09 82.00 13604.00 7330 20240111 -39.56 3585 20240805 23.57 7330 -39.56 20240111 3585 23.57 20240805 7330 -39.56 20240111 3585 23.57 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
5 20241121 130544 57 100.00 KOSDAQ 일반전기전자 N N N N N 4450 35 2 0.79 38329060 8548 50.78 4500 4555 4435 5730 3095 4415 4484.06 0.30 0 -2092 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 436 54.27 0.33 12 0.09 82.00 13604.00 7330 20240111 -39.29 3585 20240805 24.13 7330 -39.29 20240111 3585 24.13 20240805 7330 -39.29 20240111 3585 24.13 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
6 20241121 120544 57 100.00 KOSDAQ 일반전기전자 N N N N N 4450 35 2 0.79 37376760 8334 49.51 4500 4555 4435 5730 3095 4415 4484.94 0.30 0 -2055 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 436 54.27 0.33 12 0.09 82.00 13604.00 7330 20240111 -39.29 3585 20240805 24.13 7330 -39.29 20240111 3585 24.13 20240805 7330 -39.29 20240111 3585 24.13 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
7 20241121 110544 57 100.00 KOSDAQ 일반전기전자 N N N N N 4480 65 2 1.47 34624990 7716 45.84 4500 4555 4435 5730 3095 4415 4487.52 0.30 0 -2055 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 439 54.63 0.33 12 0.08 82.00 13604.00 7330 20240111 -38.88 3585 20240805 24.97 7330 -38.88 20240111 3585 24.97 20240805 7330 -38.88 20240111 3585 24.97 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
8 20241121 100547 57 100.00 KOSDAQ 일반전기전자 N N N N N 4510 95 2 2.15 30811925 6863 40.77 4500 4555 4445 5730 3095 4415 4489.68 0.30 0 -2155 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 442 55.00 0.33 12 0.07 82.00 13604.00 7330 20240111 -38.47 3585 20240805 25.80 7330 -38.47 20240111 3585 25.80 20240805 7330 -38.47 20240111 3585 25.80 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
9 20241121 090547 57 100.00 KOSDAQ 일반전기전자 N N N N N 4495 80 2 1.81 6195095 1377 8.18 4500 4500 4495 5730 3095 4415 4499.59 0.30 0 -1077 4535 4475 4400 4340 4265 4505 4370 49 1315 500 3000 5 1 9796800 440 54.82 0.33 12 0.01 82.00 13604.00 7330 20240111 -38.68 3585 20240805 25.38 7330 -38.68 20240111 3585 25.38 20240805 7330 -38.68 20240111 3585 25.38 20240805 1.24 N 056360 500 48 억 29448 N N 0 N 00 N
10 20241120 160540 57 100.00 KOSDAQ 일반전기전자 N N N N N 4415 45 2 1.03 73730375 16795 225.89 4380 4460 4325 5680 3060 4370 4390.00 0.33 0 -2392 4543 4456 4378 4291 4213 4500 4335 49 1310 500 2970 5 1 9796800 433 53.84 0.32 12 0.17 82.00 13604.00 7330 20240111 -39.77 3585 20240805 23.15 7330 -39.77 20240111 3585 23.15 20240805 7330 -39.77 20240111 3585 23.15 20240805 1.25 N 056360 500 48 억 31885 N N 0 N 00 N
11 20241120 150550 57 100.00 KOSDAQ 일반전기전자 N N N N N 4380 10 2 0.23 68242875 15542 209.04 4380 4460 4325 5680 3060 4370 4390.87 0.33 0 -2590 4543 4456 4378 4291 4213 4500 4335 49 1310 500 2970 5 1 9796800 429 53.41 0.32 12 0.16 82.00 13604.00 7330 20240111 -40.25 3585 20240805 22.18 7330 -40.25 20240111 3585 22.18 20240805 7330 -40.25 20240111 3585 22.18 20240805 1.25 N 056360 500 48 억 31885 N N 0 N 00 N
12 20241120 140550 57 100.00 KOSDAQ 일반전기전자 N N N N N 4380 10 2 0.23 59718655 13606 183.00 4380 4460 4325 5680 3060 4370 4389.14 0.33 0 -2040 4543 4456 4378 4291 4213 4500 4335 49 1310 500 2970 5 1 9796800 429 53.41 0.32 12 0.14 82.00 13604.00 7330 20240111 -40.25 3585 20240805 22.18 7330 -40.25 20240111 3585 22.18 20240805 7330 -40.25 20240111 3585 22.18 20240805 1.25 N 056360 500 48 억 31885 N N 0 N 00 N