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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160815,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241128,150832,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241128,140829,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241128,130827,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241128,120831,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241128,110833,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241128,100830,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241128,090827,58,100.00,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,-2834.00,841.00,5530,20231121,-46.38,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4530,-34.55,20231128,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241127,160809,58,100.00,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,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241127,150824,58,100.00,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,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20241127,140823,58,100.00,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,-2834.00,841.00,6000,20231120,-50.58,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,4555,-34.91,20231127,2940,0.85,20240119,0.00,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 20241128 160815 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
3 20241128 150832 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
4 20241128 140829 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
5 20241128 130827 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
6 20241128 120831 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
7 20241128 110833 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
8 20241128 100830 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
9 20241128 090827 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 5530 20231121 -46.38 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4530 -34.55 20231128 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
10 20241127 160809 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 6000 20231120 -50.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4555 -34.91 20231127 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
11 20241127 150824 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 6000 20231120 -50.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4555 -34.91 20231127 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
12 20241127 140823 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 6000 20231120 -50.58 2940 20240119 0.85 4470 -33.67 20240108 2940 0.85 20240119 4555 -34.91 20231127 2940 0.85 20240119 0.00 N 096610 500 86 억 871317 N N 0 N 00 N