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
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
20241121,160725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,638,-21,5,-3.19,121203834,189281,81.87,655,663,635,856,462,659,640.34,3.38,0,-72343,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,504,-49.08,0.65,12,0.24,-13.00,980.00,2410,20231129,-73.53,608,20241115,4.93,2250,-71.64,20240523,608,4.93,20241115,2410,-73.53,20231129,608,4.93,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241121,150741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,639,-20,5,-3.03,114897293,179400,77.59,655,663,635,856,462,659,640.45,3.38,0,-68581,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,505,-49.15,0.65,12,0.23,-13.00,980.00,2410,20231129,-73.49,608,20241115,5.10,2250,-71.60,20240523,608,5.10,20241115,2410,-73.49,20231129,608,5.10,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241121,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,-19,5,-2.88,81563053,127203,55.02,655,663,635,856,462,659,641.20,3.38,0,-48237,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,506,-49.23,0.65,12,0.16,-13.00,980.00,2410,20231129,-73.44,608,20241115,5.26,2250,-71.56,20240523,608,5.26,20241115,2410,-73.44,20231129,608,5.26,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241121,130732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,-19,5,-2.88,74595340,116323,50.31,655,663,635,856,462,659,641.28,3.38,0,-42019,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,506,-49.23,0.65,12,0.15,-13.00,980.00,2410,20231129,-73.44,608,20241115,5.26,2250,-71.56,20240523,608,5.26,20241115,2410,-73.44,20231129,608,5.26,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241121,120733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,644,-15,5,-2.28,61604565,96018,41.53,655,663,635,856,462,659,641.59,3.38,0,-39836,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,509,-49.54,0.66,12,0.12,-13.00,980.00,2410,20231129,-73.28,608,20241115,5.92,2250,-71.38,20240523,608,5.92,20241115,2410,-73.28,20231129,608,5.92,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241121,110736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,641,-18,5,-2.73,52582853,81953,35.45,655,663,635,856,462,659,641.62,3.38,0,-35529,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,507,-49.31,0.65,12,0.10,-13.00,980.00,2410,20231129,-73.40,608,20241115,5.43,2250,-71.51,20240523,608,5.43,20241115,2410,-73.40,20231129,608,5.43,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241121,100736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,639,-20,5,-3.03,29664452,45973,19.88,655,663,638,856,462,659,645.26,3.38,0,-22786,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,505,-49.15,0.65,12,0.06,-13.00,980.00,2410,20231129,-73.49,608,20241115,5.10,2250,-71.60,20240523,608,5.10,20241115,2410,-73.49,20231129,608,5.10,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241121,090735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,661,2,2,0.30,2739898,4173,1.80,655,663,655,856,462,659,656.58,3.38,0,-3770,687,673,652,638,617,680,645,158,197,200,460,1,1,79052205,523,-50.85,0.67,12,0.01,-13.00,980.00,2410,20231129,-72.57,608,20241115,8.72,2250,-70.62,20240523,608,8.72,20241115,2410,-72.57,20231129,608,8.72,20241115,1.28,N,096630,200,158 억,,2673203,N,N,0,N,00,N
20241120,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,659,20,2,3.13,138904988,215592,118.21,633,666,631,830,448,639,644.16,3.41,0,-22554,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,521,-50.69,0.67,12,0.27,-13.00,980.00,2410,20231129,-72.66,608,20241115,8.39,2250,-70.71,20240523,608,8.39,20241115,2410,-72.66,20231129,608,8.39,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N
20241120,150739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,658,19,2,2.97,132694727,206162,113.04,633,666,631,830,448,639,643.64,3.41,0,-23435,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,520,-50.62,0.67,12,0.26,-13.00,980.00,2410,20231129,-72.70,608,20241115,8.22,2250,-70.76,20240523,608,8.22,20241115,2410,-72.70,20231129,608,8.22,20241115,1.28,N,096630,200,158 억,,2696768,N,N,0,N,00,N
20241120,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,652,13,2,2.03,98655824,154445,84.68,633,652,631,830,448,639,638.78,3.41,0,-20222,668,653,646,631,624,650,628,158,191,200,440,1,1,79052205,515,-50.15,0.67,12,0.20,-13.00,980.00,2410,20231129,-72.95,608,20241115,7.24,2250,-71.02,20240523,608,7.24,20241115,2410,-72.95,20231129,608,7.24,20241115,1.28,N,096630,200,158 억,,2696768,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 638 -21 5 -3.19 121203834 189281 81.87 655 663 635 856 462 659 640.34 3.38 0 -72343 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 504 -49.08 0.65 12 0.24 -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 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
3 20241121 150741 57 100.00 KOSDAQ 일반전기전자 N N N N N 639 -20 5 -3.03 114897293 179400 77.59 655 663 635 856 462 659 640.45 3.38 0 -68581 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 505 -49.15 0.65 12 0.23 -13.00 980.00 2410 20231129 -73.49 608 20241115 5.10 2250 -71.60 20240523 608 5.10 20241115 2410 -73.49 20231129 608 5.10 20241115 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
4 20241121 140741 57 100.00 KOSDAQ 일반전기전자 N N N N N 640 -19 5 -2.88 81563053 127203 55.02 655 663 635 856 462 659 641.20 3.38 0 -48237 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 506 -49.23 0.65 12 0.16 -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 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
5 20241121 130732 57 100.00 KOSDAQ 일반전기전자 N N N N N 640 -19 5 -2.88 74595340 116323 50.31 655 663 635 856 462 659 641.28 3.38 0 -42019 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 506 -49.23 0.65 12 0.15 -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 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
6 20241121 120733 57 100.00 KOSDAQ 일반전기전자 N N N N N 644 -15 5 -2.28 61604565 96018 41.53 655 663 635 856 462 659 641.59 3.38 0 -39836 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 509 -49.54 0.66 12 0.12 -13.00 980.00 2410 20231129 -73.28 608 20241115 5.92 2250 -71.38 20240523 608 5.92 20241115 2410 -73.28 20231129 608 5.92 20241115 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
7 20241121 110736 57 100.00 KOSDAQ 일반전기전자 N N N N N 641 -18 5 -2.73 52582853 81953 35.45 655 663 635 856 462 659 641.62 3.38 0 -35529 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 507 -49.31 0.65 12 0.10 -13.00 980.00 2410 20231129 -73.40 608 20241115 5.43 2250 -71.51 20240523 608 5.43 20241115 2410 -73.40 20231129 608 5.43 20241115 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
8 20241121 100736 57 100.00 KOSDAQ 일반전기전자 N N N N N 639 -20 5 -3.03 29664452 45973 19.88 655 663 638 856 462 659 645.26 3.38 0 -22786 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 505 -49.15 0.65 12 0.06 -13.00 980.00 2410 20231129 -73.49 608 20241115 5.10 2250 -71.60 20240523 608 5.10 20241115 2410 -73.49 20231129 608 5.10 20241115 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
9 20241121 090735 57 100.00 KOSDAQ 일반전기전자 N N N N N 661 2 2 0.30 2739898 4173 1.80 655 663 655 856 462 659 656.58 3.38 0 -3770 687 673 652 638 617 680 645 158 197 200 460 1 1 79052205 523 -50.85 0.67 12 0.01 -13.00 980.00 2410 20231129 -72.57 608 20241115 8.72 2250 -70.62 20240523 608 8.72 20241115 2410 -72.57 20231129 608 8.72 20241115 1.28 N 096630 200 158 억 2673203 N N 0 N 00 N
10 20241120 160730 57 100.00 KOSDAQ 일반전기전자 N N N N N 659 20 2 3.13 138904988 215592 118.21 633 666 631 830 448 639 644.16 3.41 0 -22554 668 653 646 631 624 650 628 158 191 200 440 1 1 79052205 521 -50.69 0.67 12 0.27 -13.00 980.00 2410 20231129 -72.66 608 20241115 8.39 2250 -70.71 20240523 608 8.39 20241115 2410 -72.66 20231129 608 8.39 20241115 1.28 N 096630 200 158 억 2696768 N N 0 N 00 N
11 20241120 150739 57 100.00 KOSDAQ 일반전기전자 N N N N N 658 19 2 2.97 132694727 206162 113.04 633 666 631 830 448 639 643.64 3.41 0 -23435 668 653 646 631 624 650 628 158 191 200 440 1 1 79052205 520 -50.62 0.67 12 0.26 -13.00 980.00 2410 20231129 -72.70 608 20241115 8.22 2250 -70.76 20240523 608 8.22 20241115 2410 -72.70 20231129 608 8.22 20241115 1.28 N 096630 200 158 억 2696768 N N 0 N 00 N
12 20241120 140741 57 100.00 KOSDAQ 일반전기전자 N N N N N 652 13 2 2.03 98655824 154445 84.68 633 652 631 830 448 639 638.78 3.41 0 -20222 668 653 646 631 624 650 628 158 191 200 440 1 1 79052205 515 -50.15 0.67 12 0.20 -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 1.28 N 096630 200 158 억 2696768 N N 0 N 00 N