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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160190/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
20241118,160818,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9460,-350,5,-3.57,5094573490,526751,13.32,9620,9870,9460,12750,6870,9810,9671.80,0.27,0,61760,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2922,178.49,4.37,12,1.71,53.00,2165.00,21300,20240627,-55.59,6810,20241101,38.91,21300,-55.59,20240627,6810,38.91,20241101,21300,-55.59,20240627,6810,38.91,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241118,150828,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9520,-290,5,-2.96,4647188930,479608,12.13,9620,9870,9470,12750,6870,9810,9689.49,0.27,0,45286,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2941,179.62,4.40,12,1.55,53.00,2165.00,21300,20240627,-55.31,6810,20241101,39.79,21300,-55.31,20240627,6810,39.79,20241101,21300,-55.31,20240627,6810,39.79,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241118,140830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9700,-110,5,-1.12,3911459400,402765,10.19,9620,9870,9470,12750,6870,9810,9711.46,0.27,0,33694,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2996,183.02,4.48,12,1.30,53.00,2165.00,21300,20240627,-54.46,6810,20241101,42.44,21300,-54.46,20240627,6810,42.44,20241101,21300,-54.46,20240627,6810,42.44,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241118,130827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9680,-130,5,-1.33,3677056350,378576,9.57,9620,9870,9470,12750,6870,9810,9712.80,0.27,0,34122,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2990,182.64,4.47,12,1.23,53.00,2165.00,21300,20240627,-54.55,6810,20241101,42.14,21300,-54.55,20240627,6810,42.14,20241101,21300,-54.55,20240627,6810,42.14,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241118,120829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9760,-50,5,-0.51,3252913280,335086,8.47,9620,9870,9470,12750,6870,9810,9707.62,0.27,0,34424,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,3015,184.15,4.51,12,1.08,53.00,2165.00,21300,20240627,-54.18,6810,20241101,43.32,21300,-54.18,20240627,6810,43.32,20241101,21300,-54.18,20240627,6810,43.32,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241118,110830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9760,-50,5,-0.51,2827468590,291673,7.38,9620,9870,9470,12750,6870,9810,9693.87,0.27,0,31858,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,3015,184.15,4.51,12,0.94,53.00,2165.00,21300,20240627,-54.18,6810,20241101,43.32,21300,-54.18,20240627,6810,43.32,20241101,21300,-54.18,20240627,6810,43.32,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241118,100820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9760,-50,5,-0.51,2135829490,220976,5.59,9620,9830,9470,12750,6870,9810,9665.27,0.27,0,32475,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,3015,184.15,4.51,12,0.72,53.00,2165.00,21300,20240627,-54.18,6810,20241101,43.32,21300,-54.18,20240627,6810,43.32,20241101,21300,-54.18,20240627,6810,43.32,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241118,090819,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9580,-230,5,-2.34,656959540,68153,1.72,9620,9810,9560,12750,6870,9810,9638.86,0.27,0,10970,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2959,180.75,4.42,12,0.22,53.00,2165.00,21300,20240627,-55.02,6810,20241101,40.68,21300,-55.02,20240627,6810,40.68,20241101,21300,-55.02,20240627,6810,40.68,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N
20241115,160848,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9810,40,2,0.41,40306033790,3912794,81.37,9480,10840,9450,12700,6840,9770,10301.87,0.27,0,5335,12123,10946,10263,9086,8403,10605,8745,154,2930,500,6830,10,1,30888000,3030,185.09,4.53,12,12.67,53.00,2165.00,21300,20240627,-53.94,6810,20241101,44.05,21300,-53.94,20240627,6810,44.05,20241101,21300,-53.94,20240627,6810,44.05,20241101,1.12,N,160190,500,154 억,,82087,N,N,0,N,00,N
20241115,150913,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9780,10,2,0.10,39636104680,3844355,79.95,9480,10840,9450,12700,6840,9770,10310.21,0.27,0,2148,12123,10946,10263,9086,8403,10605,8745,154,2930,500,6830,10,1,30888000,3021,184.53,4.52,12,12.45,53.00,2165.00,21300,20240627,-54.08,6810,20241101,43.61,21300,-54.08,20240627,6810,43.61,20241101,21300,-54.08,20240627,6810,43.61,20241101,1.12,N,160190,500,154 억,,82087,N,N,0,N,00,N
20241115,140902,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9790,20,2,0.20,38606063060,3739606,77.77,9480,10840,9450,12700,6840,9770,10323.56,0.27,0,-7199,12123,10946,10263,9086,8403,10605,8745,154,2930,500,6830,10,1,30888000,3024,184.72,4.52,12,12.11,53.00,2165.00,21300,20240627,-54.04,6810,20241101,43.76,21300,-54.04,20240627,6810,43.76,20241101,21300,-54.04,20240627,6810,43.76,20241101,1.12,N,160190,500,154 억,,82087,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 20241118 160818 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9460 -350 5 -3.57 5094573490 526751 13.32 9620 9870 9460 12750 6870 9810 9671.80 0.27 0 61760 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 2922 178.49 4.37 12 1.71 53.00 2165.00 21300 20240627 -55.59 6810 20241101 38.91 21300 -55.59 20240627 6810 38.91 20241101 21300 -55.59 20240627 6810 38.91 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
3 20241118 150828 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9520 -290 5 -2.96 4647188930 479608 12.13 9620 9870 9470 12750 6870 9810 9689.49 0.27 0 45286 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 2941 179.62 4.40 12 1.55 53.00 2165.00 21300 20240627 -55.31 6810 20241101 39.79 21300 -55.31 20240627 6810 39.79 20241101 21300 -55.31 20240627 6810 39.79 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
4 20241118 140830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9700 -110 5 -1.12 3911459400 402765 10.19 9620 9870 9470 12750 6870 9810 9711.46 0.27 0 33694 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 2996 183.02 4.48 12 1.30 53.00 2165.00 21300 20240627 -54.46 6810 20241101 42.44 21300 -54.46 20240627 6810 42.44 20241101 21300 -54.46 20240627 6810 42.44 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
5 20241118 130827 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9680 -130 5 -1.33 3677056350 378576 9.57 9620 9870 9470 12750 6870 9810 9712.80 0.27 0 34122 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 2990 182.64 4.47 12 1.23 53.00 2165.00 21300 20240627 -54.55 6810 20241101 42.14 21300 -54.55 20240627 6810 42.14 20241101 21300 -54.55 20240627 6810 42.14 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
6 20241118 120829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9760 -50 5 -0.51 3252913280 335086 8.47 9620 9870 9470 12750 6870 9810 9707.62 0.27 0 34424 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 3015 184.15 4.51 12 1.08 53.00 2165.00 21300 20240627 -54.18 6810 20241101 43.32 21300 -54.18 20240627 6810 43.32 20241101 21300 -54.18 20240627 6810 43.32 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
7 20241118 110830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9760 -50 5 -0.51 2827468590 291673 7.38 9620 9870 9470 12750 6870 9810 9693.87 0.27 0 31858 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 3015 184.15 4.51 12 0.94 53.00 2165.00 21300 20240627 -54.18 6810 20241101 43.32 21300 -54.18 20240627 6810 43.32 20241101 21300 -54.18 20240627 6810 43.32 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
8 20241118 100820 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9760 -50 5 -0.51 2135829490 220976 5.59 9620 9830 9470 12750 6870 9810 9665.27 0.27 0 32475 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 3015 184.15 4.51 12 0.72 53.00 2165.00 21300 20240627 -54.18 6810 20241101 43.32 21300 -54.18 20240627 6810 43.32 20241101 21300 -54.18 20240627 6810 43.32 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
9 20241118 090819 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9580 -230 5 -2.34 656959540 68153 1.72 9620 9810 9560 12750 6870 9810 9638.86 0.27 0 10970 11423 10616 10033 9226 8643 11020 9630 154 2940 500 6860 10 1 30888000 2959 180.75 4.42 12 0.22 53.00 2165.00 21300 20240627 -55.02 6810 20241101 40.68 21300 -55.02 20240627 6810 40.68 20241101 21300 -55.02 20240627 6810 40.68 20241101 1.25 N 160190 500 154 억 84383 N N 0 N 00 N
10 20241115 160848 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9810 40 2 0.41 40306033790 3912794 81.37 9480 10840 9450 12700 6840 9770 10301.87 0.27 0 5335 12123 10946 10263 9086 8403 10605 8745 154 2930 500 6830 10 1 30888000 3030 185.09 4.53 12 12.67 53.00 2165.00 21300 20240627 -53.94 6810 20241101 44.05 21300 -53.94 20240627 6810 44.05 20241101 21300 -53.94 20240627 6810 44.05 20241101 1.12 N 160190 500 154 억 82087 N N 0 N 00 N
11 20241115 150913 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9780 10 2 0.10 39636104680 3844355 79.95 9480 10840 9450 12700 6840 9770 10310.21 0.27 0 2148 12123 10946 10263 9086 8403 10605 8745 154 2930 500 6830 10 1 30888000 3021 184.53 4.52 12 12.45 53.00 2165.00 21300 20240627 -54.08 6810 20241101 43.61 21300 -54.08 20240627 6810 43.61 20241101 21300 -54.08 20240627 6810 43.61 20241101 1.12 N 160190 500 154 억 82087 N N 0 N 00 N
12 20241115 140902 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 9790 20 2 0.20 38606063060 3739606 77.77 9480 10840 9450 12700 6840 9770 10323.56 0.27 0 -7199 12123 10946 10263 9086 8403 10605 8745 154 2930 500 6830 10 1 30888000 3024 184.72 4.52 12 12.11 53.00 2165.00 21300 20240627 -54.04 6810 20241101 43.76 21300 -54.04 20240627 6810 43.76 20241101 21300 -54.04 20240627 6810 43.76 20241101 1.12 N 160190 500 154 억 82087 N N 0 N 00 N