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
096630/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
20241118,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,651,17,2,2.68,113680844,175448,47.70,627,659,627,824,444,634,647.94,3.41,0,22212,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,515,-50.08,0.66,12,0.22,-13.00,980.00,2410,20231129,-72.99,608,20241115,7.07,2250,-71.07,20240523,608,7.07,20241115,2410,-72.99,20231129,608,7.07,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241118,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,655,21,2,3.31,110920409,171223,46.55,627,659,627,824,444,634,647.81,3.41,0,23744,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,518,-50.38,0.67,12,0.22,-13.00,980.00,2410,20231129,-72.82,608,20241115,7.73,2250,-70.89,20240523,608,7.73,20241115,2410,-72.82,20231129,608,7.73,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241118,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,643,9,2,1.42,93116001,143730,39.08,627,659,627,824,444,634,647.85,3.41,0,20073,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,508,-49.46,0.66,12,0.18,-13.00,980.00,2410,20231129,-73.32,608,20241115,5.76,2250,-71.42,20240523,608,5.76,20241115,2410,-73.32,20231129,608,5.76,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241118,130711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,649,15,2,2.37,79270871,122276,33.24,627,659,627,824,444,634,648.29,3.41,0,14238,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,513,-49.92,0.66,12,0.15,-13.00,980.00,2410,20231129,-73.07,608,20241115,6.74,2250,-71.16,20240523,608,6.74,20241115,2410,-73.07,20231129,608,6.74,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241118,120714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,652,18,2,2.84,66134028,101971,27.72,627,659,627,824,444,634,648.56,3.41,0,28223,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,515,-50.15,0.67,12,0.13,-13.00,980.00,2410,20231129,-72.95,608,20241115,7.24,2250,-71.02,20240523,608,7.24,20241115,2410,-72.95,20231129,608,7.24,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241118,110713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,649,15,2,2.37,57447149,88607,24.09,627,659,627,824,444,634,648.34,3.41,0,24745,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,513,-49.92,0.66,12,0.11,-13.00,980.00,2410,20231129,-73.07,608,20241115,6.74,2250,-71.16,20240523,608,6.74,20241115,2410,-73.07,20231129,608,6.74,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241118,100705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,653,19,2,3.00,44731839,69072,18.78,627,659,627,824,444,634,647.61,3.41,0,24384,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,516,-50.23,0.67,12,0.09,-13.00,980.00,2410,20231129,-72.90,608,20241115,7.40,2250,-70.98,20240523,608,7.40,20241115,2410,-72.90,20231129,608,7.40,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241118,090705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,638,4,2,0.63,7018947,11157,3.03,627,638,627,824,444,634,629.11,3.41,0,8428,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,504,-49.08,0.65,12,0.01,-13.00,980.00,2410,20231129,-73.53,608,20241115,4.93,2250,-71.64,20240523,608,4.93,20241115,2410,-73.53,20231129,608,4.93,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N
20241115,160727,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,634,-10,5,-1.55,230324266,367759,139.95,644,649,608,837,451,644,626.29,3.36,0,45661,681,662,646,627,611,672,637,158,193,200,450,1,1,79052205,501,-48.77,0.65,12,0.47,-13.00,980.00,2410,20231129,-73.69,608,20241115,4.28,2250,-71.82,20240523,608,4.28,20241115,2410,-73.69,20231129,608,4.28,20241115,1.27,N,096630,200,158 억,,2652873,N,N,0,N,00,N
20241115,150747,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,640,-4,5,-0.62,216828161,346527,131.87,644,649,608,837,451,644,625.72,3.36,0,45618,681,662,646,627,611,672,637,158,193,200,450,1,1,79052205,506,-49.23,0.65,12,0.44,-13.00,980.00,2410,20231129,-73.44,608,20241115,5.26,2250,-71.56,20240523,608,5.26,20241115,2410,-73.44,20231129,608,5.26,20241115,1.27,N,096630,200,158 억,,2652873,N,N,0,N,00,N
20241115,140739,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,642,-2,5,-0.31,202340800,323861,123.25,644,649,608,837,451,644,624.78,3.36,0,44846,681,662,646,627,611,672,637,158,193,200,450,1,1,79052205,508,-49.38,0.66,12,0.41,-13.00,980.00,2410,20231129,-73.36,608,20241115,5.59,2250,-71.47,20240523,608,5.59,20241115,2410,-73.36,20231129,608,5.59,20241115,1.27,N,096630,200,158 억,,2652873,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 651 17 2 2.68 113680844 175448 47.70 627 659 627 824 444 634 647.94 3.41 0 22212 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 515 -50.08 0.66 12 0.22 -13.00 980.00 2410 20231129 -72.99 608 20241115 7.07 2250 -71.07 20240523 608 7.07 20241115 2410 -72.99 20231129 608 7.07 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
3 20241118 150711 57 100.00 KOSDAQ 일반전기전자 N N N N N 655 21 2 3.31 110920409 171223 46.55 627 659 627 824 444 634 647.81 3.41 0 23744 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 518 -50.38 0.67 12 0.22 -13.00 980.00 2410 20231129 -72.82 608 20241115 7.73 2250 -70.89 20240523 608 7.73 20241115 2410 -72.82 20231129 608 7.73 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
4 20241118 140714 57 100.00 KOSDAQ 일반전기전자 N N N N N 643 9 2 1.42 93116001 143730 39.08 627 659 627 824 444 634 647.85 3.41 0 20073 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 508 -49.46 0.66 12 0.18 -13.00 980.00 2410 20231129 -73.32 608 20241115 5.76 2250 -71.42 20240523 608 5.76 20241115 2410 -73.32 20231129 608 5.76 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
5 20241118 130711 57 100.00 KOSDAQ 일반전기전자 N N N N N 649 15 2 2.37 79270871 122276 33.24 627 659 627 824 444 634 648.29 3.41 0 14238 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 513 -49.92 0.66 12 0.15 -13.00 980.00 2410 20231129 -73.07 608 20241115 6.74 2250 -71.16 20240523 608 6.74 20241115 2410 -73.07 20231129 608 6.74 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
6 20241118 120714 57 100.00 KOSDAQ 일반전기전자 N N N N N 652 18 2 2.84 66134028 101971 27.72 627 659 627 824 444 634 648.56 3.41 0 28223 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 515 -50.15 0.67 12 0.13 -13.00 980.00 2410 20231129 -72.95 608 20241115 7.24 2250 -71.02 20240523 608 7.24 20241115 2410 -72.95 20231129 608 7.24 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
7 20241118 110713 57 100.00 KOSDAQ 일반전기전자 N N N N N 649 15 2 2.37 57447149 88607 24.09 627 659 627 824 444 634 648.34 3.41 0 24745 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 513 -49.92 0.66 12 0.11 -13.00 980.00 2410 20231129 -73.07 608 20241115 6.74 2250 -71.16 20240523 608 6.74 20241115 2410 -73.07 20231129 608 6.74 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
8 20241118 100705 57 100.00 KOSDAQ 일반전기전자 N N N N N 653 19 2 3.00 44731839 69072 18.78 627 659 627 824 444 634 647.61 3.41 0 24384 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 516 -50.23 0.67 12 0.09 -13.00 980.00 2410 20231129 -72.90 608 20241115 7.40 2250 -70.98 20240523 608 7.40 20241115 2410 -72.90 20231129 608 7.40 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
9 20241118 090705 57 100.00 KOSDAQ 일반전기전자 N N N N N 638 4 2 0.63 7018947 11157 3.03 627 638 627 824 444 634 629.11 3.41 0 8428 671 652 630 611 589 641 600 158 190 200 440 1 1 79052205 504 -49.08 0.65 12 0.01 -13.00 980.00 2410 20231129 -73.53 608 20241115 4.93 2250 -71.64 20240523 608 4.93 20241115 2410 -73.53 20231129 608 4.93 20241115 1.27 N 096630 200 158 억 2698814 N N 0 N 00 N
10 20241115 160727 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 634 -10 5 -1.55 230324266 367759 139.95 644 649 608 837 451 644 626.29 3.36 0 45661 681 662 646 627 611 672 637 158 193 200 450 1 1 79052205 501 -48.77 0.65 12 0.47 -13.00 980.00 2410 20231129 -73.69 608 20241115 4.28 2250 -71.82 20240523 608 4.28 20241115 2410 -73.69 20231129 608 4.28 20241115 1.27 N 096630 200 158 억 2652873 N N 0 N 00 N
11 20241115 150747 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 640 -4 5 -0.62 216828161 346527 131.87 644 649 608 837 451 644 625.72 3.36 0 45618 681 662 646 627 611 672 637 158 193 200 450 1 1 79052205 506 -49.23 0.65 12 0.44 -13.00 980.00 2410 20231129 -73.44 608 20241115 5.26 2250 -71.56 20240523 608 5.26 20241115 2410 -73.44 20231129 608 5.26 20241115 1.27 N 096630 200 158 억 2652873 N N 0 N 00 N
12 20241115 140739 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 642 -2 5 -0.31 202340800 323861 123.25 644 649 608 837 451 644 624.78 3.36 0 44846 681 662 646 627 611 672 637 158 193 200 450 1 1 79052205 508 -49.38 0.66 12 0.41 -13.00 980.00 2410 20231129 -73.36 608 20241115 5.59 2250 -71.47 20240523 608 5.59 20241115 2410 -73.36 20231129 608 5.59 20241115 1.27 N 096630 200 158 억 2652873 N N 0 N 00 N