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
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
20241121,160726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1107,-10,5,-0.90,87624904,78652,26.15,1117,1167,1090,1452,782,1117,1114.08,0.45,0,-28180,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,371,-2.77,0.23,12,0.23,-399.00,4894.00,3000,20231218,-63.10,982,20241118,12.73,2750,-59.75,20240122,982,12.73,20241118,2255,-50.91,20240603,382,189.79,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241121,150741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,-1,5,-0.09,82773403,74278,24.69,1117,1167,1090,1452,782,1117,1114.37,0.45,0,-27557,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,374,-2.80,0.23,12,0.22,-399.00,4894.00,3000,20231218,-62.80,982,20241118,13.65,2750,-59.42,20240122,982,13.65,20241118,2255,-50.51,20240603,382,192.15,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241121,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1117,0,3,0.00,77208200,69276,23.03,1117,1167,1090,1452,782,1117,1114.50,0.45,0,-26716,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,374,-2.80,0.23,12,0.21,-399.00,4894.00,3000,20231218,-62.77,982,20241118,13.75,2750,-59.38,20240122,982,13.75,20241118,2255,-50.47,20240603,382,192.41,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241121,130733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,3,2,0.27,76492018,68635,22.82,1117,1167,1090,1452,782,1117,1114.48,0.45,0,-26749,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,375,-2.81,0.23,12,0.21,-399.00,4894.00,3000,20231218,-62.67,982,20241118,14.05,2750,-59.27,20240122,982,14.05,20241118,2255,-50.33,20240603,382,193.19,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241121,120734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,3,2,0.27,76008614,68203,22.67,1117,1167,1090,1452,782,1117,1114.45,0.45,0,-26714,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,375,-2.81,0.23,12,0.20,-399.00,4894.00,3000,20231218,-62.67,982,20241118,14.05,2750,-59.27,20240122,982,14.05,20241118,2255,-50.33,20240603,382,193.19,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241121,110736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,11,2,0.98,68149966,61191,20.34,1117,1167,1090,1452,782,1117,1113.73,0.45,0,-25289,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,378,-2.83,0.23,12,0.18,-399.00,4894.00,3000,20231218,-62.40,982,20241118,14.87,2750,-58.98,20240122,982,14.87,20241118,2255,-49.98,20240603,382,195.29,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241121,100736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,14,2,1.25,48964226,44040,14.64,1117,1167,1090,1452,782,1117,1111.81,0.45,0,-16865,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,379,-2.83,0.23,12,0.13,-399.00,4894.00,3000,20231218,-62.30,982,20241118,15.17,2750,-58.87,20240122,982,15.17,20241118,2255,-49.84,20240603,382,196.07,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241121,090735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1157,40,2,3.58,1797534,1589,0.53,1117,1167,1117,1452,782,1117,1131.24,0.45,0,-161,1327,1222,1145,1040,963,1274,1092,837,335,2500,690,1,1,33477189,387,-2.90,0.24,12,0.00,-399.00,4894.00,3000,20231218,-61.43,982,20241118,17.82,2750,-57.93,20240122,982,17.82,20241118,2255,-48.69,20240603,382,202.88,20240411,0.01,N,096690,2500,836 억,,151990,N,N,0,N,00,N
20241120,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1117,50,2,4.69,346410030,300244,354.89,1070,1250,1068,1387,747,1067,1153.76,0.55,0,-33261,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,374,-2.80,0.23,12,0.90,-399.00,4894.00,3000,20231218,-62.77,982,20241118,13.75,2750,-59.38,20240122,982,13.75,20241118,2255,-50.47,20240603,382,192.41,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N
20241120,150740,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1119,52,2,4.87,336553250,291410,344.45,1070,1250,1068,1387,747,1067,1154.91,0.55,0,-32347,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,375,-2.80,0.23,12,0.87,-399.00,4894.00,3000,20231218,-62.70,982,20241118,13.95,2750,-59.31,20240122,982,13.95,20241118,2255,-50.38,20240603,382,192.93,20240411,0.01,N,096690,2500,836 억,,185250,N,N,0,N,00,N
20241120,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,61,2,5.72,313876745,271198,320.56,1070,1250,1068,1387,747,1067,1157.37,0.55,0,-27154,1095,1080,1053,1038,1011,1088,1046,837,320,2500,660,1,1,33477189,378,-2.83,0.23,12,0.81,-399.00,4894.00,3000,20231218,-62.40,982,20241118,14.87,2750,-58.98,20240122,982,14.87,20241118,2255,-49.98,20240603,382,195.29,20240411,0.01,N,096690,2500,836 억,,185250,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 160726 57 100.00 KOSDAQ 일반전기전자 N N N N N 1107 -10 5 -0.90 87624904 78652 26.15 1117 1167 1090 1452 782 1117 1114.08 0.45 0 -28180 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 371 -2.77 0.23 12 0.23 -399.00 4894.00 3000 20231218 -63.10 982 20241118 12.73 2750 -59.75 20240122 982 12.73 20241118 2255 -50.91 20240603 382 189.79 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
3 20241121 150741 57 100.00 KOSDAQ 일반전기전자 N N N N N 1116 -1 5 -0.09 82773403 74278 24.69 1117 1167 1090 1452 782 1117 1114.37 0.45 0 -27557 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 374 -2.80 0.23 12 0.22 -399.00 4894.00 3000 20231218 -62.80 982 20241118 13.65 2750 -59.42 20240122 982 13.65 20241118 2255 -50.51 20240603 382 192.15 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
4 20241121 140742 57 100.00 KOSDAQ 일반전기전자 N N N N N 1117 0 3 0.00 77208200 69276 23.03 1117 1167 1090 1452 782 1117 1114.50 0.45 0 -26716 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 374 -2.80 0.23 12 0.21 -399.00 4894.00 3000 20231218 -62.77 982 20241118 13.75 2750 -59.38 20240122 982 13.75 20241118 2255 -50.47 20240603 382 192.41 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
5 20241121 130733 57 100.00 KOSDAQ 일반전기전자 N N N N N 1120 3 2 0.27 76492018 68635 22.82 1117 1167 1090 1452 782 1117 1114.48 0.45 0 -26749 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 375 -2.81 0.23 12 0.21 -399.00 4894.00 3000 20231218 -62.67 982 20241118 14.05 2750 -59.27 20240122 982 14.05 20241118 2255 -50.33 20240603 382 193.19 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
6 20241121 120734 57 100.00 KOSDAQ 일반전기전자 N N N N N 1120 3 2 0.27 76008614 68203 22.67 1117 1167 1090 1452 782 1117 1114.45 0.45 0 -26714 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 375 -2.81 0.23 12 0.20 -399.00 4894.00 3000 20231218 -62.67 982 20241118 14.05 2750 -59.27 20240122 982 14.05 20241118 2255 -50.33 20240603 382 193.19 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
7 20241121 110736 57 100.00 KOSDAQ 일반전기전자 N N N N N 1128 11 2 0.98 68149966 61191 20.34 1117 1167 1090 1452 782 1117 1113.73 0.45 0 -25289 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 378 -2.83 0.23 12 0.18 -399.00 4894.00 3000 20231218 -62.40 982 20241118 14.87 2750 -58.98 20240122 982 14.87 20241118 2255 -49.98 20240603 382 195.29 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
8 20241121 100736 57 100.00 KOSDAQ 일반전기전자 N N N N N 1131 14 2 1.25 48964226 44040 14.64 1117 1167 1090 1452 782 1117 1111.81 0.45 0 -16865 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 379 -2.83 0.23 12 0.13 -399.00 4894.00 3000 20231218 -62.30 982 20241118 15.17 2750 -58.87 20240122 982 15.17 20241118 2255 -49.84 20240603 382 196.07 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
9 20241121 090735 57 100.00 KOSDAQ 일반전기전자 N N N N N 1157 40 2 3.58 1797534 1589 0.53 1117 1167 1117 1452 782 1117 1131.24 0.45 0 -161 1327 1222 1145 1040 963 1274 1092 837 335 2500 690 1 1 33477189 387 -2.90 0.24 12 0.00 -399.00 4894.00 3000 20231218 -61.43 982 20241118 17.82 2750 -57.93 20240122 982 17.82 20241118 2255 -48.69 20240603 382 202.88 20240411 0.01 N 096690 2500 836 억 151990 N N 0 N 00 N
10 20241120 160730 57 100.00 KOSDAQ 일반전기전자 N N N N N 1117 50 2 4.69 346410030 300244 354.89 1070 1250 1068 1387 747 1067 1153.76 0.55 0 -33261 1095 1080 1053 1038 1011 1088 1046 837 320 2500 660 1 1 33477189 374 -2.80 0.23 12 0.90 -399.00 4894.00 3000 20231218 -62.77 982 20241118 13.75 2750 -59.38 20240122 982 13.75 20241118 2255 -50.47 20240603 382 192.41 20240411 0.01 N 096690 2500 836 억 185250 N N 0 N 00 N
11 20241120 150740 57 100.00 KOSDAQ 일반전기전자 N N N N N 1119 52 2 4.87 336553250 291410 344.45 1070 1250 1068 1387 747 1067 1154.91 0.55 0 -32347 1095 1080 1053 1038 1011 1088 1046 837 320 2500 660 1 1 33477189 375 -2.80 0.23 12 0.87 -399.00 4894.00 3000 20231218 -62.70 982 20241118 13.95 2750 -59.31 20240122 982 13.95 20241118 2255 -50.38 20240603 382 192.93 20240411 0.01 N 096690 2500 836 억 185250 N N 0 N 00 N
12 20241120 140741 57 100.00 KOSDAQ 일반전기전자 N N N N N 1128 61 2 5.72 313876745 271198 320.56 1070 1250 1068 1387 747 1067 1157.37 0.55 0 -27154 1095 1080 1053 1038 1011 1088 1046 837 320 2500 660 1 1 33477189 378 -2.83 0.23 12 0.81 -399.00 4894.00 3000 20231218 -62.40 982 20241118 14.87 2750 -58.98 20240122 982 14.87 20241118 2255 -49.98 20240603 382 195.29 20240411 0.01 N 096690 2500 836 억 185250 N N 0 N 00 N