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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056360/price/prices-20241201.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
20241210,160535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4140,145,2,3.63,84092165,20781,81.33,3935,4195,3935,5190,2800,3995,4046.59,0.29,0,6757,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,406,50.49,0.30,12,0.21,82.00,13604.00,7330,20240111,-43.52,3585,20240805,15.48,7330,-43.52,20240111,3585,15.48,20240805,7330,-43.52,20240111,3585,15.48,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241210,150537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,150,2,3.75,81367465,20123,78.75,3935,4195,3935,5190,2800,3995,4043.51,0.29,0,6610,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,406,50.55,0.30,12,0.21,82.00,13604.00,7330,20240111,-43.45,3585,20240805,15.62,7330,-43.45,20240111,3585,15.62,20240805,7330,-43.45,20240111,3585,15.62,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241210,140537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4140,145,2,3.63,78262845,19375,75.82,3935,4195,3935,5190,2800,3995,4039.38,0.29,0,6122,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,406,50.49,0.30,12,0.20,82.00,13604.00,7330,20240111,-43.52,3585,20240805,15.48,7330,-43.52,20240111,3585,15.48,20240805,7330,-43.52,20240111,3585,15.48,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241210,130535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,150,2,3.75,65646105,16334,63.92,3935,4195,3935,5190,2800,3995,4018.99,0.29,0,5187,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,406,50.55,0.30,12,0.17,82.00,13604.00,7330,20240111,-43.45,3585,20240805,15.62,7330,-43.45,20240111,3585,15.62,20240805,7330,-43.45,20240111,3585,15.62,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241210,120536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,125,2,3.13,61233895,15264,59.73,3935,4195,3935,5190,2800,3995,4011.66,0.29,0,5099,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,404,50.24,0.30,12,0.16,82.00,13604.00,7330,20240111,-43.79,3585,20240805,14.92,7330,-43.79,20240111,3585,14.92,20240805,7330,-43.79,20240111,3585,14.92,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241210,110535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4080,85,2,2.13,49916480,12522,49.00,3935,4130,3935,5190,2800,3995,3986.30,0.29,0,3954,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,400,49.76,0.30,12,0.13,82.00,13604.00,7330,20240111,-44.34,3585,20240805,13.81,7330,-44.34,20240111,3585,13.81,20240805,7330,-44.34,20240111,3585,13.81,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241210,100535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4085,90,2,2.25,47465970,11920,46.65,3935,4130,3935,5190,2800,3995,3982.04,0.29,0,3884,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,400,49.82,0.30,12,0.12,82.00,13604.00,7330,20240111,-44.27,3585,20240805,13.95,7330,-44.27,20240111,3585,13.95,20240805,7330,-44.27,20240111,3585,13.95,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241210,090539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,135,2,3.38,34399535,8694,34.02,3935,4130,3935,5190,2800,3995,3956.69,0.29,0,2179,4228,4111,4033,3916,3838,4072,3877,49,1195,500,2710,5,1,9796800,405,50.37,0.30,12,0.09,82.00,13604.00,7330,20240111,-43.66,3585,20240805,15.20,7330,-43.66,20240111,3585,15.20,20240805,7330,-43.66,20240111,3585,15.20,20240805,1.15,N,056360,500,48 억,,28151,N,N,0,N,00,N
20241209,160534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3995,-200,5,-4.77,91910415,22911,78.79,4150,4150,3955,5450,2940,4195,4011.63,0.31,0,-1917,4505,4350,4235,4080,3965,4292,4022,49,1255,500,2850,5,1,9796800,391,48.72,0.29,12,0.23,82.00,13604.00,7330,20240111,-45.50,3585,20240805,11.44,7330,-45.50,20240111,3585,11.44,20240805,7330,-45.50,20240111,3585,11.44,20240805,1.14,N,056360,500,48 억,,30022,N,N,0,N,00,N
20241209,150536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,-185,5,-4.41,84836225,21138,72.69,4150,4150,3955,5450,2940,4195,4013.45,0.31,0,-1659,4505,4350,4235,4080,3965,4292,4022,49,1255,500,2850,5,1,9796800,393,48.90,0.29,12,0.22,82.00,13604.00,7330,20240111,-45.29,3585,20240805,11.85,7330,-45.29,20240111,3585,11.85,20240805,7330,-45.29,20240111,3585,11.85,20240805,1.14,N,056360,500,48 억,,30022,N,N,0,N,00,N
20241209,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3970,-225,5,-5.36,68547505,17057,58.66,4150,4150,3955,5450,2940,4195,4018.73,0.31,0,-1685,4505,4350,4235,4080,3965,4292,4022,49,1255,500,2850,5,1,9796800,389,48.41,0.29,12,0.17,82.00,13604.00,7330,20240111,-45.84,3585,20240805,10.74,7330,-45.84,20240111,3585,10.74,20240805,7330,-45.84,20240111,3585,10.74,20240805,1.14,N,056360,500,48 억,,30022,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 20241210 160535 57 100.00 KOSDAQ 일반전기전자 N N N N N 4140 145 2 3.63 84092165 20781 81.33 3935 4195 3935 5190 2800 3995 4046.59 0.29 0 6757 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 406 50.49 0.30 12 0.21 82.00 13604.00 7330 20240111 -43.52 3585 20240805 15.48 7330 -43.52 20240111 3585 15.48 20240805 7330 -43.52 20240111 3585 15.48 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
3 20241210 150537 57 100.00 KOSDAQ 일반전기전자 N N N N N 4145 150 2 3.75 81367465 20123 78.75 3935 4195 3935 5190 2800 3995 4043.51 0.29 0 6610 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 406 50.55 0.30 12 0.21 82.00 13604.00 7330 20240111 -43.45 3585 20240805 15.62 7330 -43.45 20240111 3585 15.62 20240805 7330 -43.45 20240111 3585 15.62 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
4 20241210 140537 57 100.00 KOSDAQ 일반전기전자 N N N N N 4140 145 2 3.63 78262845 19375 75.82 3935 4195 3935 5190 2800 3995 4039.38 0.29 0 6122 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 406 50.49 0.30 12 0.20 82.00 13604.00 7330 20240111 -43.52 3585 20240805 15.48 7330 -43.52 20240111 3585 15.48 20240805 7330 -43.52 20240111 3585 15.48 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
5 20241210 130535 57 100.00 KOSDAQ 일반전기전자 N N N N N 4145 150 2 3.75 65646105 16334 63.92 3935 4195 3935 5190 2800 3995 4018.99 0.29 0 5187 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 406 50.55 0.30 12 0.17 82.00 13604.00 7330 20240111 -43.45 3585 20240805 15.62 7330 -43.45 20240111 3585 15.62 20240805 7330 -43.45 20240111 3585 15.62 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
6 20241210 120536 57 100.00 KOSDAQ 일반전기전자 N N N N N 4120 125 2 3.13 61233895 15264 59.73 3935 4195 3935 5190 2800 3995 4011.66 0.29 0 5099 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 404 50.24 0.30 12 0.16 82.00 13604.00 7330 20240111 -43.79 3585 20240805 14.92 7330 -43.79 20240111 3585 14.92 20240805 7330 -43.79 20240111 3585 14.92 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
7 20241210 110535 57 100.00 KOSDAQ 일반전기전자 N N N N N 4080 85 2 2.13 49916480 12522 49.00 3935 4130 3935 5190 2800 3995 3986.30 0.29 0 3954 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 400 49.76 0.30 12 0.13 82.00 13604.00 7330 20240111 -44.34 3585 20240805 13.81 7330 -44.34 20240111 3585 13.81 20240805 7330 -44.34 20240111 3585 13.81 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
8 20241210 100535 57 100.00 KOSDAQ 일반전기전자 N N N N N 4085 90 2 2.25 47465970 11920 46.65 3935 4130 3935 5190 2800 3995 3982.04 0.29 0 3884 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 400 49.82 0.30 12 0.12 82.00 13604.00 7330 20240111 -44.27 3585 20240805 13.95 7330 -44.27 20240111 3585 13.95 20240805 7330 -44.27 20240111 3585 13.95 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
9 20241210 090539 57 100.00 KOSDAQ 일반전기전자 N N N N N 4130 135 2 3.38 34399535 8694 34.02 3935 4130 3935 5190 2800 3995 3956.69 0.29 0 2179 4228 4111 4033 3916 3838 4072 3877 49 1195 500 2710 5 1 9796800 405 50.37 0.30 12 0.09 82.00 13604.00 7330 20240111 -43.66 3585 20240805 15.20 7330 -43.66 20240111 3585 15.20 20240805 7330 -43.66 20240111 3585 15.20 20240805 1.15 N 056360 500 48 억 28151 N N 0 N 00 N
10 20241209 160534 57 100.00 KOSDAQ 일반전기전자 N N N N N 3995 -200 5 -4.77 91910415 22911 78.79 4150 4150 3955 5450 2940 4195 4011.63 0.31 0 -1917 4505 4350 4235 4080 3965 4292 4022 49 1255 500 2850 5 1 9796800 391 48.72 0.29 12 0.23 82.00 13604.00 7330 20240111 -45.50 3585 20240805 11.44 7330 -45.50 20240111 3585 11.44 20240805 7330 -45.50 20240111 3585 11.44 20240805 1.14 N 056360 500 48 억 30022 N N 0 N 00 N
11 20241209 150536 57 100.00 KOSDAQ 일반전기전자 N N N N N 4010 -185 5 -4.41 84836225 21138 72.69 4150 4150 3955 5450 2940 4195 4013.45 0.31 0 -1659 4505 4350 4235 4080 3965 4292 4022 49 1255 500 2850 5 1 9796800 393 48.90 0.29 12 0.22 82.00 13604.00 7330 20240111 -45.29 3585 20240805 11.85 7330 -45.29 20240111 3585 11.85 20240805 7330 -45.29 20240111 3585 11.85 20240805 1.14 N 056360 500 48 억 30022 N N 0 N 00 N
12 20241209 140535 57 100.00 KOSDAQ 일반전기전자 N N N N N 3970 -225 5 -5.36 68547505 17057 58.66 4150 4150 3955 5450 2940 4195 4018.73 0.31 0 -1685 4505 4350 4235 4080 3965 4292 4022 49 1255 500 2850 5 1 9796800 389 48.41 0.29 12 0.17 82.00 13604.00 7330 20240111 -45.84 3585 20240805 10.74 7330 -45.84 20240111 3585 10.74 20240805 7330 -45.84 20240111 3585 10.74 20240805 1.14 N 056360 500 48 억 30022 N N 0 N 00 N