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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-5,5,-0.11,33542640,7318,54.25,4560,4675,4550,5920,3195,4560,4583.58,0.34,0,-2621,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,446,55.55,0.33,12,0.07,82.00,13604.00,7330,20240111,-37.86,3585,20240805,27.06,7330,-37.86,20240111,3585,27.06,20240805,7330,-37.86,20240111,3585,27.06,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241128,150626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-10,5,-0.22,31889475,6955,51.56,4560,4675,4550,5920,3195,4560,4585.12,0.34,0,-2590,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,446,55.49,0.33,12,0.07,82.00,13604.00,7330,20240111,-37.93,3585,20240805,26.92,7330,-37.93,20240111,3585,26.92,20240805,7330,-37.93,20240111,3585,26.92,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241128,140624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,10,2,0.22,27340605,5957,44.16,4560,4675,4550,5920,3195,4560,4589.66,0.34,0,-2297,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,448,55.73,0.34,12,0.06,82.00,13604.00,7330,20240111,-37.65,3585,20240805,27.48,7330,-37.65,20240111,3585,27.48,20240805,7330,-37.65,20240111,3585,27.48,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241128,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4595,35,2,0.77,21537235,4685,34.73,4560,4675,4560,5920,3195,4560,4597.06,0.34,0,-1563,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,450,56.04,0.34,12,0.05,82.00,13604.00,7330,20240111,-37.31,3585,20240805,28.17,7330,-37.31,20240111,3585,28.17,20240805,7330,-37.31,20240111,3585,28.17,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241128,120626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,15,2,0.33,20217480,4396,32.59,4560,4675,4560,5920,3195,4560,4599.06,0.34,0,-1549,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,448,55.79,0.34,12,0.04,82.00,13604.00,7330,20240111,-37.59,3585,20240805,27.62,7330,-37.59,20240111,3585,27.62,20240805,7330,-37.59,20240111,3585,27.62,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241128,110628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,40,2,0.88,19946975,4337,32.15,4560,4675,4560,5920,3195,4560,4599.26,0.34,0,-1549,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,451,56.10,0.34,12,0.04,82.00,13604.00,7330,20240111,-37.24,3585,20240805,28.31,7330,-37.24,20240111,3585,28.31,20240805,7330,-37.24,20240111,3585,28.31,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241128,100626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,30,2,0.66,17766650,3860,28.62,4560,4675,4560,5920,3195,4560,4602.76,0.34,0,-1549,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,450,55.98,0.34,12,0.04,82.00,13604.00,7330,20240111,-37.38,3585,20240805,28.03,7330,-37.38,20240111,3585,28.03,20240805,7330,-37.38,20240111,3585,28.03,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241128,090624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4665,105,2,2.30,549550,120,0.89,4560,4675,4560,5920,3195,4560,4579.58,0.34,0,-31,4736,4647,4586,4497,4436,4617,4467,49,1360,500,3100,5,1,9796800,457,56.89,0.34,12,0.00,82.00,13604.00,7330,20240111,-36.36,3585,20240805,30.13,7330,-36.36,20240111,3585,30.13,20240805,7330,-36.36,20240111,3585,30.13,20240805,1.22,N,056360,500,48 억,,33558,N,N,0,N,00,N
20241127,160609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4560,-75,5,-1.62,59835355,13141,71.72,4675,4675,4525,6020,3245,4635,4553.33,0.37,0,-3671,4805,4720,4610,4525,4415,4762,4567,49,1385,500,3150,5,1,9796800,447,55.61,0.34,12,0.13,82.00,13604.00,7330,20240111,-37.79,3585,20240805,27.20,7330,-37.79,20240111,3585,27.20,20240805,7330,-37.79,20240111,3585,27.20,20240805,1.23,N,056360,500,48 억,,36146,N,N,0,N,00,N
20241127,150621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-65,5,-1.40,54478120,11961,65.28,4675,4675,4530,6020,3245,4635,4554.65,0.37,0,-3572,4805,4720,4610,4525,4415,4762,4567,49,1385,500,3150,5,1,9796800,448,55.73,0.34,12,0.12,82.00,13604.00,7330,20240111,-37.65,3585,20240805,27.48,7330,-37.65,20240111,3585,27.48,20240805,7330,-37.65,20240111,3585,27.48,20240805,1.23,N,056360,500,48 억,,36146,N,N,0,N,00,N
20241127,140621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,-60,5,-1.29,47756220,10480,57.20,4675,4675,4530,6020,3245,4635,4556.89,0.37,0,-3330,4805,4720,4610,4525,4415,4762,4567,49,1385,500,3150,5,1,9796800,448,55.79,0.34,12,0.11,82.00,13604.00,7330,20240111,-37.59,3585,20240805,27.62,7330,-37.59,20240111,3585,27.62,20240805,7330,-37.59,20240111,3585,27.62,20240805,1.23,N,056360,500,48 억,,36146,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 20241128 160616 57 100.00 KOSDAQ 일반전기전자 N N N N N 4555 -5 5 -0.11 33542640 7318 54.25 4560 4675 4550 5920 3195 4560 4583.58 0.34 0 -2621 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 446 55.55 0.33 12 0.07 82.00 13604.00 7330 20240111 -37.86 3585 20240805 27.06 7330 -37.86 20240111 3585 27.06 20240805 7330 -37.86 20240111 3585 27.06 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
3 20241128 150626 57 100.00 KOSDAQ 일반전기전자 N N N N N 4550 -10 5 -0.22 31889475 6955 51.56 4560 4675 4550 5920 3195 4560 4585.12 0.34 0 -2590 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 446 55.49 0.33 12 0.07 82.00 13604.00 7330 20240111 -37.93 3585 20240805 26.92 7330 -37.93 20240111 3585 26.92 20240805 7330 -37.93 20240111 3585 26.92 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
4 20241128 140624 57 100.00 KOSDAQ 일반전기전자 N N N N N 4570 10 2 0.22 27340605 5957 44.16 4560 4675 4550 5920 3195 4560 4589.66 0.34 0 -2297 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 448 55.73 0.34 12 0.06 82.00 13604.00 7330 20240111 -37.65 3585 20240805 27.48 7330 -37.65 20240111 3585 27.48 20240805 7330 -37.65 20240111 3585 27.48 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
5 20241128 130622 57 100.00 KOSDAQ 일반전기전자 N N N N N 4595 35 2 0.77 21537235 4685 34.73 4560 4675 4560 5920 3195 4560 4597.06 0.34 0 -1563 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 450 56.04 0.34 12 0.05 82.00 13604.00 7330 20240111 -37.31 3585 20240805 28.17 7330 -37.31 20240111 3585 28.17 20240805 7330 -37.31 20240111 3585 28.17 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
6 20241128 120626 57 100.00 KOSDAQ 일반전기전자 N N N N N 4575 15 2 0.33 20217480 4396 32.59 4560 4675 4560 5920 3195 4560 4599.06 0.34 0 -1549 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 448 55.79 0.34 12 0.04 82.00 13604.00 7330 20240111 -37.59 3585 20240805 27.62 7330 -37.59 20240111 3585 27.62 20240805 7330 -37.59 20240111 3585 27.62 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
7 20241128 110628 57 100.00 KOSDAQ 일반전기전자 N N N N N 4600 40 2 0.88 19946975 4337 32.15 4560 4675 4560 5920 3195 4560 4599.26 0.34 0 -1549 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 451 56.10 0.34 12 0.04 82.00 13604.00 7330 20240111 -37.24 3585 20240805 28.31 7330 -37.24 20240111 3585 28.31 20240805 7330 -37.24 20240111 3585 28.31 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
8 20241128 100626 57 100.00 KOSDAQ 일반전기전자 N N N N N 4590 30 2 0.66 17766650 3860 28.62 4560 4675 4560 5920 3195 4560 4602.76 0.34 0 -1549 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 450 55.98 0.34 12 0.04 82.00 13604.00 7330 20240111 -37.38 3585 20240805 28.03 7330 -37.38 20240111 3585 28.03 20240805 7330 -37.38 20240111 3585 28.03 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
9 20241128 090624 57 100.00 KOSDAQ 일반전기전자 N N N N N 4665 105 2 2.30 549550 120 0.89 4560 4675 4560 5920 3195 4560 4579.58 0.34 0 -31 4736 4647 4586 4497 4436 4617 4467 49 1360 500 3100 5 1 9796800 457 56.89 0.34 12 0.00 82.00 13604.00 7330 20240111 -36.36 3585 20240805 30.13 7330 -36.36 20240111 3585 30.13 20240805 7330 -36.36 20240111 3585 30.13 20240805 1.22 N 056360 500 48 억 33558 N N 0 N 00 N
10 20241127 160609 57 100.00 KOSDAQ 일반전기전자 N N N N N 4560 -75 5 -1.62 59835355 13141 71.72 4675 4675 4525 6020 3245 4635 4553.33 0.37 0 -3671 4805 4720 4610 4525 4415 4762 4567 49 1385 500 3150 5 1 9796800 447 55.61 0.34 12 0.13 82.00 13604.00 7330 20240111 -37.79 3585 20240805 27.20 7330 -37.79 20240111 3585 27.20 20240805 7330 -37.79 20240111 3585 27.20 20240805 1.23 N 056360 500 48 억 36146 N N 0 N 00 N
11 20241127 150621 57 100.00 KOSDAQ 일반전기전자 N N N N N 4570 -65 5 -1.40 54478120 11961 65.28 4675 4675 4530 6020 3245 4635 4554.65 0.37 0 -3572 4805 4720 4610 4525 4415 4762 4567 49 1385 500 3150 5 1 9796800 448 55.73 0.34 12 0.12 82.00 13604.00 7330 20240111 -37.65 3585 20240805 27.48 7330 -37.65 20240111 3585 27.48 20240805 7330 -37.65 20240111 3585 27.48 20240805 1.23 N 056360 500 48 억 36146 N N 0 N 00 N
12 20241127 140621 57 100.00 KOSDAQ 일반전기전자 N N N N N 4575 -60 5 -1.29 47756220 10480 57.20 4675 4675 4530 6020 3245 4635 4556.89 0.37 0 -3330 4805 4720 4610 4525 4415 4762 4567 49 1385 500 3150 5 1 9796800 448 55.79 0.34 12 0.11 82.00 13604.00 7330 20240111 -37.59 3585 20240805 27.62 7330 -37.59 20240111 3585 27.62 20240805 7330 -37.59 20240111 3585 27.62 20240805 1.23 N 056360 500 48 억 36146 N N 0 N 00 N