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
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
20241121,160844,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11350,50,2,0.44,18285357710,1630640,80.62,11260,11480,10800,14690,7910,11300,11212.69,0.85,0,-77880,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3506,214.15,5.24,12,5.28,53.00,2165.00,21300,20240627,-46.71,6810,20241101,66.67,21300,-46.71,20240627,6810,66.67,20241101,21300,-46.71,20240627,6810,66.67,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241121,150903,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11280,-20,5,-0.18,16414634190,1465536,72.46,11260,11480,10800,14690,7910,11300,11200.40,0.85,0,-57144,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3484,212.83,5.21,12,4.74,53.00,2165.00,21300,20240627,-47.04,6810,20241101,65.64,21300,-47.04,20240627,6810,65.64,20241101,21300,-47.04,20240627,6810,65.64,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241121,140902,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11100,-200,5,-1.77,14000029500,1252029,61.90,11260,11480,10800,14690,7910,11300,11181.83,0.85,0,-41426,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3429,209.43,5.13,12,4.05,53.00,2165.00,21300,20240627,-47.89,6810,20241101,63.00,21300,-47.89,20240627,6810,63.00,20241101,21300,-47.89,20240627,6810,63.00,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241121,130853,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11170,-130,5,-1.15,13023055650,1163923,57.55,11260,11480,10800,14690,7910,11300,11188.89,0.85,0,-36720,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3450,210.75,5.16,12,3.77,53.00,2165.00,21300,20240627,-47.56,6810,20241101,64.02,21300,-47.56,20240627,6810,64.02,20241101,21300,-47.56,20240627,6810,64.02,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241121,120853,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11360,60,2,0.53,11053429860,989121,48.90,11260,11480,10800,14690,7910,11300,11174.95,0.85,0,-34171,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3509,214.34,5.25,12,3.20,53.00,2165.00,21300,20240627,-46.67,6810,20241101,66.81,21300,-46.67,20240627,6810,66.81,20241101,21300,-46.67,20240627,6810,66.81,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241121,110856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11170,-130,5,-1.15,9192915830,824297,40.75,11260,11480,10800,14690,7910,11300,11152.35,0.85,0,-32046,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3450,210.75,5.16,12,2.67,53.00,2165.00,21300,20240627,-47.56,6810,20241101,64.02,21300,-47.56,20240627,6810,64.02,20241101,21300,-47.56,20240627,6810,64.02,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241121,100857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10970,-330,5,-2.92,4591243320,415786,20.56,11260,11300,10800,14690,7910,11300,11042.05,0.85,0,11951,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3388,206.98,5.07,12,1.35,53.00,2165.00,21300,20240627,-48.50,6810,20241101,61.09,21300,-48.50,20240627,6810,61.09,20241101,21300,-48.50,20240627,6810,61.09,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241121,090858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11130,-170,5,-1.50,1736489670,156187,7.72,11260,11300,10860,14690,7910,11300,11117.50,0.85,0,-26151,12313,11806,11443,10936,10573,11625,10755,154,3390,500,7910,10,1,30888000,3438,210.00,5.14,12,0.51,53.00,2165.00,21300,20240627,-47.75,6810,20241101,63.44,21300,-47.75,20240627,6810,63.44,20241101,21300,-47.75,20240627,6810,63.44,20241101,1.25,N,160190,500,154 억,,263113,N,N,0,N,00,N
20241120,160850,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11300,-690,5,-5.75,22467053830,1960939,13.92,11940,11950,11080,15580,8400,11990,11456.66,0.21,0,198928,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3490,213.21,5.22,12,6.35,53.00,2165.00,21300,20240627,-46.95,6810,20241101,65.93,21300,-46.95,20240627,6810,65.93,20241101,21300,-46.95,20240627,6810,65.93,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N
20241120,150901,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11310,-680,5,-5.67,21018211760,1832515,13.01,11940,11950,11080,15580,8400,11990,11468.61,0.21,0,188170,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3493,213.40,5.22,12,5.93,53.00,2165.00,21300,20240627,-46.90,6810,20241101,66.08,21300,-46.90,20240627,6810,66.08,20241101,21300,-46.90,20240627,6810,66.08,20241101,1.19,N,160190,500,154 억,,64224,N,N,0,N,00,N
20241120,140904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11280,-710,5,-5.92,19449397710,1693963,12.02,11940,11950,11080,15580,8400,11990,11480.55,0.21,0,191290,13836,12912,11166,10242,8496,13375,10705,154,3590,500,8390,10,1,30888000,3484,212.83,5.21,12,5.48,53.00,2165.00,21300,20240627,-47.04,6810,20241101,65.64,21300,-47.04,20240627,6810,65.64,20241101,21300,-47.04,20240627,6810,65.64,20241101,1.19,N,160190,500,154 억,,64224,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 160844 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11350 50 2 0.44 18285357710 1630640 80.62 11260 11480 10800 14690 7910 11300 11212.69 0.85 0 -77880 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3506 214.15 5.24 12 5.28 53.00 2165.00 21300 20240627 -46.71 6810 20241101 66.67 21300 -46.71 20240627 6810 66.67 20241101 21300 -46.71 20240627 6810 66.67 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
3 20241121 150903 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11280 -20 5 -0.18 16414634190 1465536 72.46 11260 11480 10800 14690 7910 11300 11200.40 0.85 0 -57144 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3484 212.83 5.21 12 4.74 53.00 2165.00 21300 20240627 -47.04 6810 20241101 65.64 21300 -47.04 20240627 6810 65.64 20241101 21300 -47.04 20240627 6810 65.64 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
4 20241121 140902 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11100 -200 5 -1.77 14000029500 1252029 61.90 11260 11480 10800 14690 7910 11300 11181.83 0.85 0 -41426 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3429 209.43 5.13 12 4.05 53.00 2165.00 21300 20240627 -47.89 6810 20241101 63.00 21300 -47.89 20240627 6810 63.00 20241101 21300 -47.89 20240627 6810 63.00 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
5 20241121 130853 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11170 -130 5 -1.15 13023055650 1163923 57.55 11260 11480 10800 14690 7910 11300 11188.89 0.85 0 -36720 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3450 210.75 5.16 12 3.77 53.00 2165.00 21300 20240627 -47.56 6810 20241101 64.02 21300 -47.56 20240627 6810 64.02 20241101 21300 -47.56 20240627 6810 64.02 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
6 20241121 120853 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11360 60 2 0.53 11053429860 989121 48.90 11260 11480 10800 14690 7910 11300 11174.95 0.85 0 -34171 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3509 214.34 5.25 12 3.20 53.00 2165.00 21300 20240627 -46.67 6810 20241101 66.81 21300 -46.67 20240627 6810 66.81 20241101 21300 -46.67 20240627 6810 66.81 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
7 20241121 110856 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11170 -130 5 -1.15 9192915830 824297 40.75 11260 11480 10800 14690 7910 11300 11152.35 0.85 0 -32046 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3450 210.75 5.16 12 2.67 53.00 2165.00 21300 20240627 -47.56 6810 20241101 64.02 21300 -47.56 20240627 6810 64.02 20241101 21300 -47.56 20240627 6810 64.02 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
8 20241121 100857 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10970 -330 5 -2.92 4591243320 415786 20.56 11260 11300 10800 14690 7910 11300 11042.05 0.85 0 11951 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3388 206.98 5.07 12 1.35 53.00 2165.00 21300 20240627 -48.50 6810 20241101 61.09 21300 -48.50 20240627 6810 61.09 20241101 21300 -48.50 20240627 6810 61.09 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
9 20241121 090858 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11130 -170 5 -1.50 1736489670 156187 7.72 11260 11300 10860 14690 7910 11300 11117.50 0.85 0 -26151 12313 11806 11443 10936 10573 11625 10755 154 3390 500 7910 10 1 30888000 3438 210.00 5.14 12 0.51 53.00 2165.00 21300 20240627 -47.75 6810 20241101 63.44 21300 -47.75 20240627 6810 63.44 20241101 21300 -47.75 20240627 6810 63.44 20241101 1.25 N 160190 500 154 억 263113 N N 0 N 00 N
10 20241120 160850 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11300 -690 5 -5.75 22467053830 1960939 13.92 11940 11950 11080 15580 8400 11990 11456.66 0.21 0 198928 13836 12912 11166 10242 8496 13375 10705 154 3590 500 8390 10 1 30888000 3490 213.21 5.22 12 6.35 53.00 2165.00 21300 20240627 -46.95 6810 20241101 65.93 21300 -46.95 20240627 6810 65.93 20241101 21300 -46.95 20240627 6810 65.93 20241101 1.19 N 160190 500 154 억 64224 N N 0 N 00 N
11 20241120 150901 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11310 -680 5 -5.67 21018211760 1832515 13.01 11940 11950 11080 15580 8400 11990 11468.61 0.21 0 188170 13836 12912 11166 10242 8496 13375 10705 154 3590 500 8390 10 1 30888000 3493 213.40 5.22 12 5.93 53.00 2165.00 21300 20240627 -46.90 6810 20241101 66.08 21300 -46.90 20240627 6810 66.08 20241101 21300 -46.90 20240627 6810 66.08 20241101 1.19 N 160190 500 154 억 64224 N N 0 N 00 N
12 20241120 140904 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11280 -710 5 -5.92 19449397710 1693963 12.02 11940 11950 11080 15580 8400 11990 11480.55 0.21 0 191290 13836 12912 11166 10242 8496 13375 10705 154 3590 500 8390 10 1 30888000 3484 212.83 5.21 12 5.48 53.00 2165.00 21300 20240627 -47.04 6810 20241101 65.64 21300 -47.04 20240627 6810 65.64 20241101 21300 -47.04 20240627 6810 65.64 20241101 1.19 N 160190 500 154 억 64224 N N 0 N 00 N