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
096690/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
20241118,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1024,13,2,1.29,49454149,48681,53.32,1031,1031,982,1314,708,1011,1015.89,0.52,0,5889,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,343,-2.57,0.21,12,0.15,-399.00,4894.00,3000,20231218,-65.87,982,20241118,4.28,2750,-62.76,20240122,982,4.28,20241118,2255,-54.59,20240603,382,168.06,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241118,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1026,15,2,1.48,48168507,47426,51.95,1031,1031,982,1314,708,1011,1015.67,0.52,0,5818,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,343,-2.57,0.21,12,0.14,-399.00,4894.00,3000,20231218,-65.80,982,20241118,4.48,2750,-62.69,20240122,982,4.48,20241118,2255,-54.50,20240603,382,168.59,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241118,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,9,2,0.89,38954477,38434,42.10,1031,1031,982,1314,708,1011,1013.55,0.52,0,3822,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,341,-2.56,0.21,12,0.11,-399.00,4894.00,3000,20231218,-66.00,982,20241118,3.87,2750,-62.91,20240122,982,3.87,20241118,2255,-54.77,20240603,382,167.02,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241118,130711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1015,4,2,0.40,27238358,26928,29.49,1031,1031,982,1314,708,1011,1011.53,0.52,0,2710,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,340,-2.54,0.21,12,0.08,-399.00,4894.00,3000,20231218,-66.17,982,20241118,3.36,2750,-63.09,20240122,982,3.36,20241118,2255,-54.99,20240603,382,165.71,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241118,120714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1013,2,2,0.20,21082314,20874,22.86,1031,1031,982,1314,708,1011,1009.97,0.52,0,2240,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,339,-2.54,0.21,12,0.06,-399.00,4894.00,3000,20231218,-66.23,982,20241118,3.16,2750,-63.16,20240122,982,3.16,20241118,2255,-55.08,20240603,382,165.18,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241118,110714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1010,-1,5,-0.10,9689526,9632,10.55,1031,1031,982,1314,708,1011,1005.92,0.52,0,1290,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,338,-2.53,0.21,12,0.03,-399.00,4894.00,3000,20231218,-66.33,982,20241118,2.85,2750,-63.27,20240122,982,2.85,20241118,2255,-55.21,20240603,382,164.40,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241118,100706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1007,-4,5,-0.40,5718724,5688,6.23,1031,1031,982,1314,708,1011,1005.30,0.52,0,-135,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,337,-2.52,0.21,12,0.02,-399.00,4894.00,3000,20231218,-66.43,982,20241118,2.55,2750,-63.38,20240122,982,2.55,20241118,2255,-55.34,20240603,382,163.61,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241118,090705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1029,18,2,1.78,1121424,1095,1.20,1031,1031,1011,1314,708,1011,1025.45,0.52,0,-108,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,344,-2.58,0.21,12,0.00,-399.00,4894.00,3000,20231218,-65.70,989,20241115,4.04,2750,-62.58,20240122,989,4.04,20241115,2255,-54.37,20240603,382,169.37,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N
20241115,160727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1011,-27,5,-2.60,89337493,88782,24.88,1038,1038,989,1349,727,1038,1006.26,0.52,0,1379,1212,1124,1062,974,912,1169,1019,837,311,2500,640,1,1,33477189,338,-2.53,0.21,12,0.27,-399.00,4894.00,3000,20231218,-66.30,989,20241115,2.22,2750,-63.24,20240122,989,2.22,20241115,2255,-55.17,20240603,382,164.66,20240411,0.01,N,096690,2500,836 억,,173109,N,N,0,N,00,N
20241115,150747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1005,-33,5,-3.18,84612251,84106,23.57,1038,1038,989,1349,727,1038,1006.02,0.52,0,1107,1212,1124,1062,974,912,1169,1019,837,311,2500,640,1,1,33477189,336,-2.52,0.21,12,0.25,-399.00,4894.00,3000,20231218,-66.50,989,20241115,1.62,2750,-63.45,20240122,989,1.62,20241115,2255,-55.43,20240603,382,163.09,20240411,0.01,N,096690,2500,836 억,,173109,N,N,0,N,00,N
20241115,140740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1008,-30,5,-2.89,75753626,75291,21.10,1038,1038,989,1349,727,1038,1006.14,0.52,0,-529,1212,1124,1062,974,912,1169,1019,837,311,2500,640,1,1,33477189,337,-2.53,0.21,12,0.22,-399.00,4894.00,3000,20231218,-66.40,989,20241115,1.92,2750,-63.35,20240122,989,1.92,20241115,2255,-55.30,20240603,382,163.87,20240411,0.01,N,096690,2500,836 억,,173109,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 160705 57 100.00 KOSDAQ 일반전기전자 N N N N N 1024 13 2 1.29 49454149 48681 53.32 1031 1031 982 1314 708 1011 1015.89 0.52 0 5889 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 343 -2.57 0.21 12 0.15 -399.00 4894.00 3000 20231218 -65.87 982 20241118 4.28 2750 -62.76 20240122 982 4.28 20241118 2255 -54.59 20240603 382 168.06 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
3 20241118 150711 57 100.00 KOSDAQ 일반전기전자 N N N N N 1026 15 2 1.48 48168507 47426 51.95 1031 1031 982 1314 708 1011 1015.67 0.52 0 5818 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 343 -2.57 0.21 12 0.14 -399.00 4894.00 3000 20231218 -65.80 982 20241118 4.48 2750 -62.69 20240122 982 4.48 20241118 2255 -54.50 20240603 382 168.59 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
4 20241118 140714 57 100.00 KOSDAQ 일반전기전자 N N N N N 1020 9 2 0.89 38954477 38434 42.10 1031 1031 982 1314 708 1011 1013.55 0.52 0 3822 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 341 -2.56 0.21 12 0.11 -399.00 4894.00 3000 20231218 -66.00 982 20241118 3.87 2750 -62.91 20240122 982 3.87 20241118 2255 -54.77 20240603 382 167.02 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
5 20241118 130711 57 100.00 KOSDAQ 일반전기전자 N N N N N 1015 4 2 0.40 27238358 26928 29.49 1031 1031 982 1314 708 1011 1011.53 0.52 0 2710 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 340 -2.54 0.21 12 0.08 -399.00 4894.00 3000 20231218 -66.17 982 20241118 3.36 2750 -63.09 20240122 982 3.36 20241118 2255 -54.99 20240603 382 165.71 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
6 20241118 120714 57 100.00 KOSDAQ 일반전기전자 N N N N N 1013 2 2 0.20 21082314 20874 22.86 1031 1031 982 1314 708 1011 1009.97 0.52 0 2240 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 339 -2.54 0.21 12 0.06 -399.00 4894.00 3000 20231218 -66.23 982 20241118 3.16 2750 -63.16 20240122 982 3.16 20241118 2255 -55.08 20240603 382 165.18 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
7 20241118 110714 57 100.00 KOSDAQ 일반전기전자 N N N N N 1010 -1 5 -0.10 9689526 9632 10.55 1031 1031 982 1314 708 1011 1005.92 0.52 0 1290 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 338 -2.53 0.21 12 0.03 -399.00 4894.00 3000 20231218 -66.33 982 20241118 2.85 2750 -63.27 20240122 982 2.85 20241118 2255 -55.21 20240603 382 164.40 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
8 20241118 100706 57 100.00 KOSDAQ 일반전기전자 N N N N N 1007 -4 5 -0.40 5718724 5688 6.23 1031 1031 982 1314 708 1011 1005.30 0.52 0 -135 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 337 -2.52 0.21 12 0.02 -399.00 4894.00 3000 20231218 -66.43 982 20241118 2.55 2750 -63.38 20240122 982 2.55 20241118 2255 -55.34 20240603 382 163.61 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
9 20241118 090705 57 100.00 KOSDAQ 일반전기전자 N N N N N 1029 18 2 1.78 1121424 1095 1.20 1031 1031 1011 1314 708 1011 1025.45 0.52 0 -108 1061 1035 1012 986 963 1024 975 837 303 2500 620 1 1 33477189 344 -2.58 0.21 12 0.00 -399.00 4894.00 3000 20231218 -65.70 989 20241115 4.04 2750 -62.58 20240122 989 4.04 20241115 2255 -54.37 20240603 382 169.37 20240411 0.01 N 096690 2500 836 억 175101 N N 0 N 00 N
10 20241115 160727 57 100.00 KOSDAQ 일반전기전자 N N N N N 1011 -27 5 -2.60 89337493 88782 24.88 1038 1038 989 1349 727 1038 1006.26 0.52 0 1379 1212 1124 1062 974 912 1169 1019 837 311 2500 640 1 1 33477189 338 -2.53 0.21 12 0.27 -399.00 4894.00 3000 20231218 -66.30 989 20241115 2.22 2750 -63.24 20240122 989 2.22 20241115 2255 -55.17 20240603 382 164.66 20240411 0.01 N 096690 2500 836 억 173109 N N 0 N 00 N
11 20241115 150747 57 100.00 KOSDAQ 일반전기전자 N N N N N 1005 -33 5 -3.18 84612251 84106 23.57 1038 1038 989 1349 727 1038 1006.02 0.52 0 1107 1212 1124 1062 974 912 1169 1019 837 311 2500 640 1 1 33477189 336 -2.52 0.21 12 0.25 -399.00 4894.00 3000 20231218 -66.50 989 20241115 1.62 2750 -63.45 20240122 989 1.62 20241115 2255 -55.43 20240603 382 163.09 20240411 0.01 N 096690 2500 836 억 173109 N N 0 N 00 N
12 20241115 140740 57 100.00 KOSDAQ 일반전기전자 N N N N N 1008 -30 5 -2.89 75753626 75291 21.10 1038 1038 989 1349 727 1038 1006.14 0.52 0 -529 1212 1124 1062 974 912 1169 1019 837 311 2500 640 1 1 33477189 337 -2.53 0.21 12 0.22 -399.00 4894.00 3000 20231218 -66.40 989 20241115 1.92 2750 -63.35 20240122 989 1.92 20241115 2255 -55.30 20240603 382 163.87 20240411 0.01 N 096690 2500 836 억 173109 N N 0 N 00 N