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
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
20241128,160816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,632,-11,5,-1.71,162929736,256134,101.99,638,654,631,835,451,643,636.11,3.24,0,-71130,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,500,-48.62,0.64,12,0.32,-13.00,980.00,2410,20231129,-73.78,608,20241115,3.95,2250,-71.91,20240523,608,3.95,20241115,2410,-73.78,20231129,608,3.95,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241128,150832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,634,-9,5,-1.40,148843697,233892,93.13,638,654,631,835,451,643,636.38,3.24,0,-66815,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,501,-48.77,0.65,12,0.30,-13.00,980.00,2410,20231129,-73.69,608,20241115,4.28,2250,-71.82,20240523,608,4.28,20241115,2410,-73.69,20231129,608,4.28,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241128,140829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,635,-8,5,-1.24,131503913,206519,82.23,638,654,631,835,451,643,636.76,3.24,0,-68235,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,502,-48.85,0.65,12,0.26,-13.00,980.00,2410,20231129,-73.65,608,20241115,4.44,2250,-71.78,20240523,608,4.44,20241115,2410,-73.65,20231129,608,4.44,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241128,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,639,-4,5,-0.62,120011529,188414,75.03,638,654,632,835,451,643,636.96,3.24,0,-70120,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,505,-49.15,0.65,12,0.24,-13.00,980.00,2410,20231129,-73.49,608,20241115,5.10,2250,-71.60,20240523,608,5.10,20241115,2410,-73.49,20231129,608,5.10,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241128,120831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,635,-8,5,-1.24,110563640,173526,69.10,638,654,632,835,451,643,637.16,3.24,0,-63078,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,502,-48.85,0.65,12,0.22,-13.00,980.00,2410,20231129,-73.65,608,20241115,4.44,2250,-71.78,20240523,608,4.44,20241115,2410,-73.65,20231129,608,4.44,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241128,110833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,636,-7,5,-1.09,79226769,124106,49.42,638,654,633,835,451,643,638.38,3.24,0,-45367,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,503,-48.92,0.65,12,0.16,-13.00,980.00,2410,20231129,-73.61,608,20241115,4.61,2250,-71.73,20240523,608,4.61,20241115,2410,-73.61,20231129,608,4.61,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241128,100830,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,-3,5,-0.47,53932947,84435,33.62,638,654,633,835,451,643,638.75,3.24,0,-34047,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,506,-49.23,0.65,12,0.11,-13.00,980.00,2410,20231129,-73.44,608,20241115,5.26,2250,-71.56,20240523,608,5.26,20241115,2410,-73.44,20231129,608,5.26,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241128,090827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,651,8,2,1.24,15919497,24905,9.92,638,654,638,835,451,643,639.21,3.24,0,-751,666,654,648,636,630,651,633,158,192,200,450,1,1,79052205,515,-50.08,0.66,12,0.03,-13.00,980.00,2410,20231129,-72.99,608,20241115,7.07,2250,-71.07,20240523,608,7.07,20241115,2410,-72.99,20231129,608,7.07,20241115,1.37,N,096630,200,158 억,,2562175,N,N,0,N,00,N
20241127,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,643,-12,5,-1.83,161263779,249794,86.04,655,660,642,851,459,655,645.59,3.33,0,-69205,670,662,652,644,634,666,648,158,196,200,450,1,1,79052205,508,-49.46,0.66,12,0.32,-13.00,980.00,2410,20231129,-73.32,608,20241115,5.76,2250,-71.42,20240523,608,5.76,20241115,2410,-73.32,20231129,608,5.76,20241115,1.38,N,096630,200,158 억,,2628492,N,N,0,N,00,N
20241127,150824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,643,-12,5,-1.83,159443972,246963,85.06,655,660,642,851,459,655,645.62,3.33,0,-67935,670,662,652,644,634,666,648,158,196,200,450,1,1,79052205,508,-49.46,0.66,12,0.31,-13.00,980.00,2410,20231129,-73.32,608,20241115,5.76,2250,-71.42,20240523,608,5.76,20241115,2410,-73.32,20231129,608,5.76,20241115,1.38,N,096630,200,158 억,,2628492,N,N,0,N,00,N
20241127,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,645,-10,5,-1.53,110718012,171361,59.02,655,660,642,851,459,655,646.11,3.33,0,-65975,670,662,652,644,634,666,648,158,196,200,450,1,1,79052205,510,-49.62,0.66,12,0.22,-13.00,980.00,2410,20231129,-73.24,608,20241115,6.09,2250,-71.33,20240523,608,6.09,20241115,2410,-73.24,20231129,608,6.09,20241115,1.38,N,096630,200,158 억,,2628492,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 160816 57 100.00 KOSDAQ 일반전기전자 N N N N N 632 -11 5 -1.71 162929736 256134 101.99 638 654 631 835 451 643 636.11 3.24 0 -71130 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 500 -48.62 0.64 12 0.32 -13.00 980.00 2410 20231129 -73.78 608 20241115 3.95 2250 -71.91 20240523 608 3.95 20241115 2410 -73.78 20231129 608 3.95 20241115 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
3 20241128 150832 57 100.00 KOSDAQ 일반전기전자 N N N N N 634 -9 5 -1.40 148843697 233892 93.13 638 654 631 835 451 643 636.38 3.24 0 -66815 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 501 -48.77 0.65 12 0.30 -13.00 980.00 2410 20231129 -73.69 608 20241115 4.28 2250 -71.82 20240523 608 4.28 20241115 2410 -73.69 20231129 608 4.28 20241115 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
4 20241128 140829 57 100.00 KOSDAQ 일반전기전자 N N N N N 635 -8 5 -1.24 131503913 206519 82.23 638 654 631 835 451 643 636.76 3.24 0 -68235 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 502 -48.85 0.65 12 0.26 -13.00 980.00 2410 20231129 -73.65 608 20241115 4.44 2250 -71.78 20240523 608 4.44 20241115 2410 -73.65 20231129 608 4.44 20241115 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
5 20241128 130828 57 100.00 KOSDAQ 일반전기전자 N N N N N 639 -4 5 -0.62 120011529 188414 75.03 638 654 632 835 451 643 636.96 3.24 0 -70120 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 505 -49.15 0.65 12 0.24 -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 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
6 20241128 120831 57 100.00 KOSDAQ 일반전기전자 N N N N N 635 -8 5 -1.24 110563640 173526 69.10 638 654 632 835 451 643 637.16 3.24 0 -63078 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 502 -48.85 0.65 12 0.22 -13.00 980.00 2410 20231129 -73.65 608 20241115 4.44 2250 -71.78 20240523 608 4.44 20241115 2410 -73.65 20231129 608 4.44 20241115 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
7 20241128 110833 57 100.00 KOSDAQ 일반전기전자 N N N N N 636 -7 5 -1.09 79226769 124106 49.42 638 654 633 835 451 643 638.38 3.24 0 -45367 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 503 -48.92 0.65 12 0.16 -13.00 980.00 2410 20231129 -73.61 608 20241115 4.61 2250 -71.73 20240523 608 4.61 20241115 2410 -73.61 20231129 608 4.61 20241115 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
8 20241128 100830 57 100.00 KOSDAQ 일반전기전자 N N N N N 640 -3 5 -0.47 53932947 84435 33.62 638 654 633 835 451 643 638.75 3.24 0 -34047 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 506 -49.23 0.65 12 0.11 -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 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
9 20241128 090827 57 100.00 KOSDAQ 일반전기전자 N N N N N 651 8 2 1.24 15919497 24905 9.92 638 654 638 835 451 643 639.21 3.24 0 -751 666 654 648 636 630 651 633 158 192 200 450 1 1 79052205 515 -50.08 0.66 12 0.03 -13.00 980.00 2410 20231129 -72.99 608 20241115 7.07 2250 -71.07 20240523 608 7.07 20241115 2410 -72.99 20231129 608 7.07 20241115 1.37 N 096630 200 158 억 2562175 N N 0 N 00 N
10 20241127 160809 57 100.00 KOSDAQ 일반전기전자 N N N N N 643 -12 5 -1.83 161263779 249794 86.04 655 660 642 851 459 655 645.59 3.33 0 -69205 670 662 652 644 634 666 648 158 196 200 450 1 1 79052205 508 -49.46 0.66 12 0.32 -13.00 980.00 2410 20231129 -73.32 608 20241115 5.76 2250 -71.42 20240523 608 5.76 20241115 2410 -73.32 20231129 608 5.76 20241115 1.38 N 096630 200 158 억 2628492 N N 0 N 00 N
11 20241127 150824 57 100.00 KOSDAQ 일반전기전자 N N N N N 643 -12 5 -1.83 159443972 246963 85.06 655 660 642 851 459 655 645.62 3.33 0 -67935 670 662 652 644 634 666 648 158 196 200 450 1 1 79052205 508 -49.46 0.66 12 0.31 -13.00 980.00 2410 20231129 -73.32 608 20241115 5.76 2250 -71.42 20240523 608 5.76 20241115 2410 -73.32 20231129 608 5.76 20241115 1.38 N 096630 200 158 억 2628492 N N 0 N 00 N
12 20241127 140823 57 100.00 KOSDAQ 일반전기전자 N N N N N 645 -10 5 -1.53 110718012 171361 59.02 655 660 642 851 459 655 646.11 3.33 0 -65975 670 662 652 644 634 666 648 158 196 200 450 1 1 79052205 510 -49.62 0.66 12 0.22 -13.00 980.00 2410 20231129 -73.24 608 20241115 6.09 2250 -71.33 20240523 608 6.09 20241115 2410 -73.24 20231129 608 6.09 20241115 1.38 N 096630 200 158 억 2628492 N N 0 N 00 N