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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096610/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
20241118,160704,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241118,150711,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241118,140713,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241118,130710,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241118,120713,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241118,110713,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241118,100705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241118,090705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241115,160726,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,8060,-63.21,20231115,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241115,150747,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,8060,-63.21,20231115,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241115,140739,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,8060,-63.21,20231115,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,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 20241118 160704 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
3 20241118 150711 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
4 20241118 140713 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
5 20241118 130710 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
6 20241118 120713 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
7 20241118 110713 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
8 20241118 100705 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
9 20241118 090705 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 6000 -50.58 20231120 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
10 20241115 160726 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 8060 -63.21 20231115 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
11 20241115 150747 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 8060 -63.21 20231115 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
12 20241115 140739 58 100.00 KOSDAQ 일반전기전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 9130 20231113 -67.52 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 8060 -63.21 20231115 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N