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
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
20241128,160946,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11450,240,2,2.14,12877004770,1148024,46.65,10990,11580,10740,14570,7850,11210,11215.28,0.66,0,-14796,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3537,216.04,5.29,12,3.72,53.00,2165.00,21300,20240627,-46.24,6810,20241101,68.14,21300,-46.24,20240627,6810,68.14,20241101,21300,-46.24,20240627,6810,68.14,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241128,151005,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11330,120,2,1.07,9695432850,871006,35.39,10990,11440,10740,14570,7850,11210,11131.27,0.66,0,-16700,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3500,213.77,5.23,12,2.82,53.00,2165.00,21300,20240627,-46.81,6810,20241101,66.37,21300,-46.81,20240627,6810,66.37,20241101,21300,-46.81,20240627,6810,66.37,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241128,141001,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11080,-130,5,-1.16,7421658940,669139,27.19,10990,11420,10740,14570,7850,11210,11091.29,0.66,0,-33426,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3422,209.06,5.12,12,2.17,53.00,2165.00,21300,20240627,-47.98,6810,20241101,62.70,21300,-47.98,20240627,6810,62.70,20241101,21300,-47.98,20240627,6810,62.70,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241128,130959,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11060,-150,5,-1.34,6781859470,611334,24.84,10990,11420,10740,14570,7850,11210,11093.47,0.66,0,-30021,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3416,208.68,5.11,12,1.98,53.00,2165.00,21300,20240627,-48.08,6810,20241101,62.41,21300,-48.08,20240627,6810,62.41,20241101,21300,-48.08,20240627,6810,62.41,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241128,121004,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10900,-310,5,-2.77,6358232210,572614,23.27,10990,11420,10740,14570,7850,11210,11103.80,0.66,0,-17120,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3367,205.66,5.03,12,1.85,53.00,2165.00,21300,20240627,-48.83,6810,20241101,60.06,21300,-48.83,20240627,6810,60.06,20241101,21300,-48.83,20240627,6810,60.06,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241128,111006,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11060,-150,5,-1.34,5756848070,517486,21.03,10990,11420,10740,14570,7850,11210,11124.58,0.66,0,-16035,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3416,208.68,5.11,12,1.68,53.00,2165.00,21300,20240627,-48.08,6810,20241101,62.41,21300,-48.08,20240627,6810,62.41,20241101,21300,-48.08,20240627,6810,62.41,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241128,101002,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10990,-220,5,-1.96,4514258980,403780,16.41,10990,11420,10900,14570,7850,11210,11179.97,0.66,0,-15329,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3395,207.36,5.08,12,1.31,53.00,2165.00,21300,20240627,-48.40,6810,20241101,61.38,21300,-48.40,20240627,6810,61.38,20241101,21300,-48.40,20240627,6810,61.38,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241128,090958,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11340,130,2,1.16,1287155000,115321,4.69,10990,11350,10990,14570,7850,11210,11161.33,0.66,0,5316,12510,11860,11000,10350,9490,12185,10675,154,3360,500,7840,10,1,30888000,3503,213.96,5.24,12,0.37,53.00,2165.00,21300,20240627,-46.76,6810,20241101,66.52,21300,-46.76,20240627,6810,66.52,20241101,21300,-46.76,20240627,6810,66.52,20241101,1.59,N,160190,500,154 억,,203728,N,N,0,N,00,N
20241127,160937,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11210,530,2,4.96,26836879050,2432838,152.30,10690,11650,10140,13880,7480,10680,11030.93,0.54,0,38789,11693,11186,10693,10186,9693,11440,10440,154,3200,500,7470,10,1,30888000,3463,211.51,5.18,12,7.88,53.00,2165.00,21300,20240627,-47.37,6810,20241101,64.61,21300,-47.37,20240627,6810,64.61,20241101,21300,-47.37,20240627,6810,64.61,20241101,1.62,N,160190,500,154 억,,165311,N,N,0,N,00,N
20241127,150955,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11210,530,2,4.96,25735432660,2334564,146.15,10690,11650,10140,13880,7480,10680,11023.83,0.54,0,41302,11693,11186,10693,10186,9693,11440,10440,154,3200,500,7470,10,1,30888000,3463,211.51,5.18,12,7.56,53.00,2165.00,21300,20240627,-47.37,6810,20241101,64.61,21300,-47.37,20240627,6810,64.61,20241101,21300,-47.37,20240627,6810,64.61,20241101,1.62,N,160190,500,154 억,,165311,N,N,0,N,00,N
20241127,140952,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11170,490,2,4.59,17232312190,1583603,99.14,10690,11430,10140,13880,7480,10680,10881.86,0.54,0,13024,11693,11186,10693,10186,9693,11440,10440,154,3200,500,7470,10,1,30888000,3450,210.75,5.16,12,5.13,53.00,2165.00,21300,20240627,-47.56,6810,20241101,64.02,21300,-47.56,20240627,6810,64.02,20241101,21300,-47.56,20240627,6810,64.02,20241101,1.62,N,160190,500,154 억,,165311,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 160946 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11450 240 2 2.14 12877004770 1148024 46.65 10990 11580 10740 14570 7850 11210 11215.28 0.66 0 -14796 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3537 216.04 5.29 12 3.72 53.00 2165.00 21300 20240627 -46.24 6810 20241101 68.14 21300 -46.24 20240627 6810 68.14 20241101 21300 -46.24 20240627 6810 68.14 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
3 20241128 151005 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11330 120 2 1.07 9695432850 871006 35.39 10990 11440 10740 14570 7850 11210 11131.27 0.66 0 -16700 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3500 213.77 5.23 12 2.82 53.00 2165.00 21300 20240627 -46.81 6810 20241101 66.37 21300 -46.81 20240627 6810 66.37 20241101 21300 -46.81 20240627 6810 66.37 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
4 20241128 141001 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11080 -130 5 -1.16 7421658940 669139 27.19 10990 11420 10740 14570 7850 11210 11091.29 0.66 0 -33426 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3422 209.06 5.12 12 2.17 53.00 2165.00 21300 20240627 -47.98 6810 20241101 62.70 21300 -47.98 20240627 6810 62.70 20241101 21300 -47.98 20240627 6810 62.70 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
5 20241128 130959 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11060 -150 5 -1.34 6781859470 611334 24.84 10990 11420 10740 14570 7850 11210 11093.47 0.66 0 -30021 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3416 208.68 5.11 12 1.98 53.00 2165.00 21300 20240627 -48.08 6810 20241101 62.41 21300 -48.08 20240627 6810 62.41 20241101 21300 -48.08 20240627 6810 62.41 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
6 20241128 121004 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10900 -310 5 -2.77 6358232210 572614 23.27 10990 11420 10740 14570 7850 11210 11103.80 0.66 0 -17120 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3367 205.66 5.03 12 1.85 53.00 2165.00 21300 20240627 -48.83 6810 20241101 60.06 21300 -48.83 20240627 6810 60.06 20241101 21300 -48.83 20240627 6810 60.06 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
7 20241128 111006 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11060 -150 5 -1.34 5756848070 517486 21.03 10990 11420 10740 14570 7850 11210 11124.58 0.66 0 -16035 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3416 208.68 5.11 12 1.68 53.00 2165.00 21300 20240627 -48.08 6810 20241101 62.41 21300 -48.08 20240627 6810 62.41 20241101 21300 -48.08 20240627 6810 62.41 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
8 20241128 101002 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 10990 -220 5 -1.96 4514258980 403780 16.41 10990 11420 10900 14570 7850 11210 11179.97 0.66 0 -15329 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3395 207.36 5.08 12 1.31 53.00 2165.00 21300 20240627 -48.40 6810 20241101 61.38 21300 -48.40 20240627 6810 61.38 20241101 21300 -48.40 20240627 6810 61.38 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
9 20241128 090958 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11340 130 2 1.16 1287155000 115321 4.69 10990 11350 10990 14570 7850 11210 11161.33 0.66 0 5316 12510 11860 11000 10350 9490 12185 10675 154 3360 500 7840 10 1 30888000 3503 213.96 5.24 12 0.37 53.00 2165.00 21300 20240627 -46.76 6810 20241101 66.52 21300 -46.76 20240627 6810 66.52 20241101 21300 -46.76 20240627 6810 66.52 20241101 1.59 N 160190 500 154 억 203728 N N 0 N 00 N
10 20241127 160937 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11210 530 2 4.96 26836879050 2432838 152.30 10690 11650 10140 13880 7480 10680 11030.93 0.54 0 38789 11693 11186 10693 10186 9693 11440 10440 154 3200 500 7470 10 1 30888000 3463 211.51 5.18 12 7.88 53.00 2165.00 21300 20240627 -47.37 6810 20241101 64.61 21300 -47.37 20240627 6810 64.61 20241101 21300 -47.37 20240627 6810 64.61 20241101 1.62 N 160190 500 154 억 165311 N N 0 N 00 N
11 20241127 150955 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11210 530 2 4.96 25735432660 2334564 146.15 10690 11650 10140 13880 7480 10680 11023.83 0.54 0 41302 11693 11186 10693 10186 9693 11440 10440 154 3200 500 7470 10 1 30888000 3463 211.51 5.18 12 7.56 53.00 2165.00 21300 20240627 -47.37 6810 20241101 64.61 21300 -47.37 20240627 6810 64.61 20241101 21300 -47.37 20240627 6810 64.61 20241101 1.62 N 160190 500 154 억 165311 N N 0 N 00 N
12 20241127 140952 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11170 490 2 4.59 17232312190 1583603 99.14 10690 11430 10140 13880 7480 10680 10881.86 0.54 0 13024 11693 11186 10693 10186 9693 11440 10440 154 3200 500 7470 10 1 30888000 3450 210.75 5.16 12 5.13 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 1.62 N 160190 500 154 억 165311 N N 0 N 00 N