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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160725,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241121,150740,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241121,140741,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241121,130732,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241121,120733,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241121,110735,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241121,100736,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241121,090737,58,100.00,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,-2834.00,841.00,8370,20231114,-64.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,5530,-46.38,20231121,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241120,160730,58,100.00,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
20241120,150739,58,100.00,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
20241120,140741,58,100.00,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
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 20241121 160725 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
3 20241121 150740 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
4 20241121 140741 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
5 20241121 130732 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
6 20241121 120733 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
7 20241121 110735 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
8 20241121 100736 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
9 20241121 090737 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 8370 20231114 -64.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 5530 -46.38 20231121 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
10 20241120 160730 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
11 20241120 150739 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
12 20241120 140741 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