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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160190/price/prices-20241201.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
20241210,160841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8730,630,2,7.78,2886922100,332906,99.94,8100,8900,8100,10530,5670,8100,8671.71,0.56,0,104798,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2697,164.72,4.03,12,1.08,53.00,2165.00,21300,20240627,-59.01,6810,20241101,28.19,21300,-59.01,20240627,6810,28.19,20241101,21300,-59.01,20240627,6810,28.19,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241210,150841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8730,630,2,7.78,2817919220,325004,97.56,8100,8900,8100,10530,5670,8100,8670.42,0.56,0,102071,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2697,164.72,4.03,12,1.05,53.00,2165.00,21300,20240627,-59.01,6810,20241101,28.19,21300,-59.01,20240627,6810,28.19,20241101,21300,-59.01,20240627,6810,28.19,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241210,140841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8770,670,2,8.27,2614506230,301649,90.55,8100,8900,8100,10530,5670,8100,8667.38,0.56,0,94649,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2709,165.47,4.05,12,0.98,53.00,2165.00,21300,20240627,-58.83,6810,20241101,28.78,21300,-58.83,20240627,6810,28.78,20241101,21300,-58.83,20240627,6810,28.78,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241210,130841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8720,620,2,7.65,2401207410,277094,83.18,8100,8900,8100,10530,5670,8100,8665.68,0.56,0,87712,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2693,164.53,4.03,12,0.90,53.00,2165.00,21300,20240627,-59.06,6810,20241101,28.05,21300,-59.06,20240627,6810,28.05,20241101,21300,-59.06,20240627,6810,28.05,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241210,120840,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8810,710,2,8.77,2269425560,262052,78.67,8100,8900,8100,10530,5670,8100,8660.21,0.56,0,81153,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2721,166.23,4.07,12,0.85,53.00,2165.00,21300,20240627,-58.64,6810,20241101,29.37,21300,-58.64,20240627,6810,29.37,20241101,21300,-58.64,20240627,6810,29.37,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241210,110840,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8830,730,2,9.01,2139130160,247220,74.21,8100,8900,8100,10530,5670,8100,8652.74,0.56,0,79900,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2727,166.60,4.08,12,0.80,53.00,2165.00,21300,20240627,-58.54,6810,20241101,29.66,21300,-58.54,20240627,6810,29.66,20241101,21300,-58.54,20240627,6810,29.66,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241210,100841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8700,600,2,7.41,1920649920,222387,66.76,8100,8900,8100,10530,5670,8100,8636.52,0.56,0,74170,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2687,164.15,4.02,12,0.72,53.00,2165.00,21300,20240627,-59.15,6810,20241101,27.75,21300,-59.15,20240627,6810,27.75,20241101,21300,-59.15,20240627,6810,27.75,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241210,090846,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,380,2,4.69,423512090,50760,15.24,8100,8520,8100,10530,5670,8100,8343.43,0.56,0,30088,9020,8560,8330,7870,7640,8445,7755,154,2430,500,5670,10,1,30888000,2619,160.00,3.92,12,0.16,53.00,2165.00,21300,20240627,-60.19,6810,20241101,24.52,21300,-60.19,20240627,6810,24.52,20241101,21300,-60.19,20240627,6810,24.52,20241101,1.54,N,160190,500,154 억,,171989,N,N,0,N,00,N
20241209,160838,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8100,-960,5,-10.60,2707331810,324736,73.02,8790,8790,8100,11770,6350,9060,8337.63,0.38,0,53649,10153,9606,9103,8556,8053,9355,8305,154,2710,500,6340,10,1,30888000,2502,152.83,3.74,12,1.05,53.00,2165.00,21300,20240627,-61.97,6810,20241101,18.94,21300,-61.97,20240627,6810,18.94,20241101,21300,-61.97,20240627,6810,18.94,20241101,1.61,N,160190,500,154 억,,117810,N,N,0,N,00,N
20241209,150838,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8160,-900,5,-9.93,2512876180,300785,67.63,8790,8790,8100,11770,6350,9060,8354.39,0.38,0,42976,10153,9606,9103,8556,8053,9355,8305,154,2710,500,6340,10,1,30888000,2520,153.96,3.77,12,0.97,53.00,2165.00,21300,20240627,-61.69,6810,20241101,19.82,21300,-61.69,20240627,6810,19.82,20241101,21300,-61.69,20240627,6810,19.82,20241101,1.61,N,160190,500,154 억,,117810,N,N,0,N,00,N
20241209,140839,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8240,-820,5,-9.05,2271475520,271217,60.99,8790,8790,8100,11770,6350,9060,8375.12,0.38,0,32392,10153,9606,9103,8556,8053,9355,8305,154,2710,500,6340,10,1,30888000,2545,155.47,3.81,12,0.88,53.00,2165.00,21300,20240627,-61.31,6810,20241101,21.00,21300,-61.31,20240627,6810,21.00,20241101,21300,-61.31,20240627,6810,21.00,20241101,1.61,N,160190,500,154 억,,117810,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 20241210 160841 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8730 630 2 7.78 2886922100 332906 99.94 8100 8900 8100 10530 5670 8100 8671.71 0.56 0 104798 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2697 164.72 4.03 12 1.08 53.00 2165.00 21300 20240627 -59.01 6810 20241101 28.19 21300 -59.01 20240627 6810 28.19 20241101 21300 -59.01 20240627 6810 28.19 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
3 20241210 150841 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8730 630 2 7.78 2817919220 325004 97.56 8100 8900 8100 10530 5670 8100 8670.42 0.56 0 102071 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2697 164.72 4.03 12 1.05 53.00 2165.00 21300 20240627 -59.01 6810 20241101 28.19 21300 -59.01 20240627 6810 28.19 20241101 21300 -59.01 20240627 6810 28.19 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
4 20241210 140841 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8770 670 2 8.27 2614506230 301649 90.55 8100 8900 8100 10530 5670 8100 8667.38 0.56 0 94649 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2709 165.47 4.05 12 0.98 53.00 2165.00 21300 20240627 -58.83 6810 20241101 28.78 21300 -58.83 20240627 6810 28.78 20241101 21300 -58.83 20240627 6810 28.78 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
5 20241210 130841 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8720 620 2 7.65 2401207410 277094 83.18 8100 8900 8100 10530 5670 8100 8665.68 0.56 0 87712 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2693 164.53 4.03 12 0.90 53.00 2165.00 21300 20240627 -59.06 6810 20241101 28.05 21300 -59.06 20240627 6810 28.05 20241101 21300 -59.06 20240627 6810 28.05 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
6 20241210 120840 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8810 710 2 8.77 2269425560 262052 78.67 8100 8900 8100 10530 5670 8100 8660.21 0.56 0 81153 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2721 166.23 4.07 12 0.85 53.00 2165.00 21300 20240627 -58.64 6810 20241101 29.37 21300 -58.64 20240627 6810 29.37 20241101 21300 -58.64 20240627 6810 29.37 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
7 20241210 110840 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8830 730 2 9.01 2139130160 247220 74.21 8100 8900 8100 10530 5670 8100 8652.74 0.56 0 79900 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2727 166.60 4.08 12 0.80 53.00 2165.00 21300 20240627 -58.54 6810 20241101 29.66 21300 -58.54 20240627 6810 29.66 20241101 21300 -58.54 20240627 6810 29.66 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
8 20241210 100841 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8700 600 2 7.41 1920649920 222387 66.76 8100 8900 8100 10530 5670 8100 8636.52 0.56 0 74170 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2687 164.15 4.02 12 0.72 53.00 2165.00 21300 20240627 -59.15 6810 20241101 27.75 21300 -59.15 20240627 6810 27.75 20241101 21300 -59.15 20240627 6810 27.75 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
9 20241210 090846 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8480 380 2 4.69 423512090 50760 15.24 8100 8520 8100 10530 5670 8100 8343.43 0.56 0 30088 9020 8560 8330 7870 7640 8445 7755 154 2430 500 5670 10 1 30888000 2619 160.00 3.92 12 0.16 53.00 2165.00 21300 20240627 -60.19 6810 20241101 24.52 21300 -60.19 20240627 6810 24.52 20241101 21300 -60.19 20240627 6810 24.52 20241101 1.54 N 160190 500 154 억 171989 N N 0 N 00 N
10 20241209 160838 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8100 -960 5 -10.60 2707331810 324736 73.02 8790 8790 8100 11770 6350 9060 8337.63 0.38 0 53649 10153 9606 9103 8556 8053 9355 8305 154 2710 500 6340 10 1 30888000 2502 152.83 3.74 12 1.05 53.00 2165.00 21300 20240627 -61.97 6810 20241101 18.94 21300 -61.97 20240627 6810 18.94 20241101 21300 -61.97 20240627 6810 18.94 20241101 1.61 N 160190 500 154 억 117810 N N 0 N 00 N
11 20241209 150838 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8160 -900 5 -9.93 2512876180 300785 67.63 8790 8790 8100 11770 6350 9060 8354.39 0.38 0 42976 10153 9606 9103 8556 8053 9355 8305 154 2710 500 6340 10 1 30888000 2520 153.96 3.77 12 0.97 53.00 2165.00 21300 20240627 -61.69 6810 20241101 19.82 21300 -61.69 20240627 6810 19.82 20241101 21300 -61.69 20240627 6810 19.82 20241101 1.61 N 160190 500 154 억 117810 N N 0 N 00 N
12 20241209 140839 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8240 -820 5 -9.05 2271475520 271217 60.99 8790 8790 8100 11770 6350 9060 8375.12 0.38 0 32392 10153 9606 9103 8556 8053 9355 8305 154 2710 500 6340 10 1 30888000 2545 155.47 3.81 12 0.88 53.00 2165.00 21300 20240627 -61.31 6810 20241101 21.00 21300 -61.31 20240627 6810 21.00 20241101 21300 -61.31 20240627 6810 21.00 20241101 1.61 N 160190 500 154 억 117810 N N 0 N 00 N