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
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
20241128,160816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1133,22,2,1.98,34855135,30973,84.74,1111,1145,1111,1444,778,1111,1125.34,0.37,0,-811,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,379,-2.84,0.23,12,0.09,-399.00,4894.00,3000,20231218,-62.23,982,20241118,15.38,2750,-58.80,20240122,982,15.38,20241118,2255,-49.76,20240603,382,196.60,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N
20241128,150832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1134,23,2,2.07,32834561,29186,79.85,1111,1145,1111,1444,778,1111,1125.01,0.37,0,-1221,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,380,-2.84,0.23,12,0.09,-399.00,4894.00,3000,20231218,-62.20,982,20241118,15.48,2750,-58.76,20240122,982,15.48,20241118,2255,-49.71,20240603,382,196.86,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N
20241128,140829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1134,23,2,2.07,25379262,22555,61.71,1111,1145,1111,1444,778,1111,1125.22,0.37,0,-1351,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,380,-2.84,0.23,12,0.07,-399.00,4894.00,3000,20231218,-62.20,982,20241118,15.48,2750,-58.76,20240122,982,15.48,20241118,2255,-49.71,20240603,382,196.86,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N
20241128,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,17,2,1.53,19699260,17492,47.86,1111,1145,1111,1444,778,1111,1126.19,0.37,0,-1652,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,378,-2.83,0.23,12,0.05,-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,,123051,N,N,0,N,00,N
20241128,120831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1128,17,2,1.53,14132739,12541,34.31,1111,1145,1111,1444,778,1111,1126.92,0.37,0,-1729,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,378,-2.83,0.23,12,0.04,-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,,123051,N,N,0,N,00,N
20241128,110834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1132,21,2,1.89,14060540,12477,34.14,1111,1145,1111,1444,778,1111,1126.92,0.37,0,-1670,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,379,-2.84,0.23,12,0.04,-399.00,4894.00,3000,20231218,-62.27,982,20241118,15.27,2750,-58.84,20240122,982,15.27,20241118,2255,-49.80,20240603,382,196.34,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N
20241128,100831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1136,25,2,2.25,11335138,10051,27.50,1111,1145,1111,1444,778,1111,1127.76,0.37,0,-1364,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,380,-2.85,0.23,12,0.03,-399.00,4894.00,3000,20231218,-62.13,982,20241118,15.68,2750,-58.69,20240122,982,15.68,20241118,2255,-49.62,20240603,382,197.38,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N
20241128,090828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1114,3,2,0.27,2510610,2259,6.18,1111,1115,1111,1444,778,1111,1111.38,0.37,0,-401,1190,1150,1130,1090,1070,1140,1080,837,333,2500,680,1,1,33477189,373,-2.79,0.23,12,0.01,-399.00,4894.00,3000,20231218,-62.87,982,20241118,13.44,2750,-59.49,20240122,982,13.44,20241118,2255,-50.60,20240603,382,191.62,20240411,0.01,N,096690,2500,836 억,,123051,N,N,0,N,00,N
20241127,160809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1111,-27,5,-2.37,39849790,35424,89.24,1138,1170,1110,1479,797,1138,1124.94,0.37,0,-870,1207,1172,1151,1116,1095,1162,1106,837,341,2500,700,1,1,33477189,372,-2.78,0.23,12,0.11,-399.00,4894.00,3000,20231218,-62.97,982,20241118,13.14,2750,-59.60,20240122,982,13.14,20241118,2255,-50.73,20240603,382,190.84,20240411,0.01,N,096690,2500,836 억,,123875,N,N,0,N,00,N
20241127,150824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1113,-25,5,-2.20,31026603,27483,69.23,1138,1170,1113,1479,797,1138,1128.94,0.37,0,1333,1207,1172,1151,1116,1095,1162,1106,837,341,2500,700,1,1,33477189,373,-2.79,0.23,12,0.08,-399.00,4894.00,3000,20231218,-62.90,982,20241118,13.34,2750,-59.53,20240122,982,13.34,20241118,2255,-50.64,20240603,382,191.36,20240411,0.01,N,096690,2500,836 억,,123875,N,N,0,N,00,N
20241127,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1125,-13,5,-1.14,21629463,19071,48.04,1138,1170,1125,1479,797,1138,1134.15,0.37,0,1355,1207,1172,1151,1116,1095,1162,1106,837,341,2500,700,1,1,33477189,377,-2.82,0.23,12,0.06,-399.00,4894.00,3000,20231218,-62.50,982,20241118,14.56,2750,-59.09,20240122,982,14.56,20241118,2255,-50.11,20240603,382,194.50,20240411,0.01,N,096690,2500,836 억,,123875,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 1133 22 2 1.98 34855135 30973 84.74 1111 1145 1111 1444 778 1111 1125.34 0.37 0 -811 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 379 -2.84 0.23 12 0.09 -399.00 4894.00 3000 20231218 -62.23 982 20241118 15.38 2750 -58.80 20240122 982 15.38 20241118 2255 -49.76 20240603 382 196.60 20240411 0.01 N 096690 2500 836 억 123051 N N 0 N 00 N
3 20241128 150832 57 100.00 KOSDAQ 일반전기전자 N N N N N 1134 23 2 2.07 32834561 29186 79.85 1111 1145 1111 1444 778 1111 1125.01 0.37 0 -1221 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 380 -2.84 0.23 12 0.09 -399.00 4894.00 3000 20231218 -62.20 982 20241118 15.48 2750 -58.76 20240122 982 15.48 20241118 2255 -49.71 20240603 382 196.86 20240411 0.01 N 096690 2500 836 억 123051 N N 0 N 00 N
4 20241128 140829 57 100.00 KOSDAQ 일반전기전자 N N N N N 1134 23 2 2.07 25379262 22555 61.71 1111 1145 1111 1444 778 1111 1125.22 0.37 0 -1351 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 380 -2.84 0.23 12 0.07 -399.00 4894.00 3000 20231218 -62.20 982 20241118 15.48 2750 -58.76 20240122 982 15.48 20241118 2255 -49.71 20240603 382 196.86 20240411 0.01 N 096690 2500 836 억 123051 N N 0 N 00 N
5 20241128 130828 57 100.00 KOSDAQ 일반전기전자 N N N N N 1128 17 2 1.53 19699260 17492 47.86 1111 1145 1111 1444 778 1111 1126.19 0.37 0 -1652 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 378 -2.83 0.23 12 0.05 -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 123051 N N 0 N 00 N
6 20241128 120831 57 100.00 KOSDAQ 일반전기전자 N N N N N 1128 17 2 1.53 14132739 12541 34.31 1111 1145 1111 1444 778 1111 1126.92 0.37 0 -1729 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 378 -2.83 0.23 12 0.04 -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 123051 N N 0 N 00 N
7 20241128 110834 57 100.00 KOSDAQ 일반전기전자 N N N N N 1132 21 2 1.89 14060540 12477 34.14 1111 1145 1111 1444 778 1111 1126.92 0.37 0 -1670 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 379 -2.84 0.23 12 0.04 -399.00 4894.00 3000 20231218 -62.27 982 20241118 15.27 2750 -58.84 20240122 982 15.27 20241118 2255 -49.80 20240603 382 196.34 20240411 0.01 N 096690 2500 836 억 123051 N N 0 N 00 N
8 20241128 100831 57 100.00 KOSDAQ 일반전기전자 N N N N N 1136 25 2 2.25 11335138 10051 27.50 1111 1145 1111 1444 778 1111 1127.76 0.37 0 -1364 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 380 -2.85 0.23 12 0.03 -399.00 4894.00 3000 20231218 -62.13 982 20241118 15.68 2750 -58.69 20240122 982 15.68 20241118 2255 -49.62 20240603 382 197.38 20240411 0.01 N 096690 2500 836 억 123051 N N 0 N 00 N
9 20241128 090828 57 100.00 KOSDAQ 일반전기전자 N N N N N 1114 3 2 0.27 2510610 2259 6.18 1111 1115 1111 1444 778 1111 1111.38 0.37 0 -401 1190 1150 1130 1090 1070 1140 1080 837 333 2500 680 1 1 33477189 373 -2.79 0.23 12 0.01 -399.00 4894.00 3000 20231218 -62.87 982 20241118 13.44 2750 -59.49 20240122 982 13.44 20241118 2255 -50.60 20240603 382 191.62 20240411 0.01 N 096690 2500 836 억 123051 N N 0 N 00 N
10 20241127 160809 57 100.00 KOSDAQ 일반전기전자 N N N N N 1111 -27 5 -2.37 39849790 35424 89.24 1138 1170 1110 1479 797 1138 1124.94 0.37 0 -870 1207 1172 1151 1116 1095 1162 1106 837 341 2500 700 1 1 33477189 372 -2.78 0.23 12 0.11 -399.00 4894.00 3000 20231218 -62.97 982 20241118 13.14 2750 -59.60 20240122 982 13.14 20241118 2255 -50.73 20240603 382 190.84 20240411 0.01 N 096690 2500 836 억 123875 N N 0 N 00 N
11 20241127 150824 57 100.00 KOSDAQ 일반전기전자 N N N N N 1113 -25 5 -2.20 31026603 27483 69.23 1138 1170 1113 1479 797 1138 1128.94 0.37 0 1333 1207 1172 1151 1116 1095 1162 1106 837 341 2500 700 1 1 33477189 373 -2.79 0.23 12 0.08 -399.00 4894.00 3000 20231218 -62.90 982 20241118 13.34 2750 -59.53 20240122 982 13.34 20241118 2255 -50.64 20240603 382 191.36 20240411 0.01 N 096690 2500 836 억 123875 N N 0 N 00 N
12 20241127 140823 57 100.00 KOSDAQ 일반전기전자 N N N N N 1125 -13 5 -1.14 21629463 19071 48.04 1138 1170 1125 1479 797 1138 1134.15 0.37 0 1355 1207 1172 1151 1116 1095 1162 1106 837 341 2500 700 1 1 33477189 377 -2.82 0.23 12 0.06 -399.00 4894.00 3000 20231218 -62.50 982 20241118 14.56 2750 -59.09 20240122 982 14.56 20241118 2255 -50.11 20240603 382 194.50 20240411 0.01 N 096690 2500 836 억 123875 N N 0 N 00 N