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
033160/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
20241210,160409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5940,500,2,9.19,543290780,95244,57.65,5340,5940,5340,7070,3810,5440,5704.33,2.68,0,43197,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1311,-3.72,0.34,12,0.43,-1597.00,17422.00,15000,20240326,-60.40,5340,20241210,11.24,15000,-60.40,20240326,5340,11.24,20241210,15000,-60.40,20240326,5340,11.24,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241210,150409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5880,440,2,8.09,518359720,91033,55.11,5340,5890,5340,7070,3810,5440,5694.34,2.68,0,43355,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1298,-3.68,0.34,12,0.41,-1597.00,17422.00,15000,20240326,-60.80,5340,20241210,10.11,15000,-60.80,20240326,5340,10.11,20241210,15000,-60.80,20240326,5340,10.11,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241210,140409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5840,400,2,7.35,474778570,83598,50.60,5340,5850,5340,7070,3810,5440,5679.45,2.68,0,41563,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1289,-3.66,0.34,12,0.38,-1597.00,17422.00,15000,20240326,-61.07,5340,20241210,9.36,15000,-61.07,20240326,5340,9.36,20241210,15000,-61.07,20240326,5340,9.36,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241210,130408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5810,370,2,6.80,451576850,79615,48.19,5340,5810,5340,7070,3810,5440,5672.15,2.68,0,41660,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1282,-3.64,0.33,12,0.36,-1597.00,17422.00,15000,20240326,-61.27,5340,20241210,8.80,15000,-61.27,20240326,5340,8.80,20241210,15000,-61.27,20240326,5340,8.80,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241210,120408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5790,350,2,6.43,429983560,75883,45.93,5340,5800,5340,7070,3810,5440,5666.55,2.68,0,38399,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1278,-3.63,0.33,12,0.34,-1597.00,17422.00,15000,20240326,-61.40,5340,20241210,8.43,15000,-61.40,20240326,5340,8.43,20241210,15000,-61.40,20240326,5340,8.43,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241210,110408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5760,320,2,5.88,397053330,70185,42.49,5340,5780,5340,7070,3810,5440,5657.39,2.68,0,33106,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1271,-3.61,0.33,12,0.32,-1597.00,17422.00,15000,20240326,-61.60,5340,20241210,7.87,15000,-61.60,20240326,5340,7.87,20241210,15000,-61.60,20240326,5340,7.87,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241210,100408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5740,300,2,5.51,312559470,55513,33.60,5340,5750,5340,7070,3810,5440,5630.55,2.68,0,28167,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1267,-3.59,0.33,12,0.25,-1597.00,17422.00,15000,20240326,-61.73,5340,20241210,7.49,15000,-61.73,20240326,5340,7.49,20241210,15000,-61.73,20240326,5340,7.49,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241210,090411,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5600,160,2,2.94,64199630,11761,7.12,5340,5750,5340,7070,3810,5440,5458.77,2.68,0,6803,5840,5640,5530,5330,5220,5585,5275,110,1630,500,3910,10,1,22066331,1236,-3.51,0.32,12,0.05,-1597.00,17422.00,15000,20240326,-62.67,5340,20241210,4.87,15000,-62.67,20240326,5340,4.87,20241210,15000,-62.67,20240326,5340,4.87,20241210,3.77,N,033160,500,110 억,,591660,N,N,0,N,00,N
20241209,160406,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5440,-410,5,-7.01,894641360,162219,72.25,5730,5730,5420,7600,4100,5850,5514.52,2.48,0,44140,6263,6056,5893,5686,5523,5975,5605,110,1750,500,4210,10,1,22066331,1200,-3.41,0.31,12,0.74,-1597.00,17422.00,15000,20240326,-63.73,5420,20241209,0.37,15000,-63.73,20240326,5420,0.37,20241209,15000,-63.73,20240326,5420,0.37,20241209,3.85,N,033160,500,110 억,,547432,N,N,1,N,00,N
20241209,150409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5450,-400,5,-6.84,808795890,146426,65.21,5730,5730,5430,7600,4100,5850,5522.94,2.48,0,39524,6263,6056,5893,5686,5523,5975,5605,110,1750,500,4210,10,1,22066331,1203,-3.41,0.31,12,0.66,-1597.00,17422.00,15000,20240326,-63.67,5430,20241209,0.37,15000,-63.67,20240326,5430,0.37,20241209,15000,-63.67,20240326,5430,0.37,20241209,3.85,N,033160,500,110 억,,547432,N,N,1,N,00,N
20241209,140408,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5500,-350,5,-5.98,587775430,105951,47.19,5730,5730,5470,7600,4100,5850,5546.79,2.48,0,17798,6263,6056,5893,5686,5523,5975,5605,110,1750,500,4210,10,1,22066331,1214,-3.44,0.32,12,0.48,-1597.00,17422.00,15000,20240326,-63.33,5470,20241209,0.55,15000,-63.33,20240326,5470,0.55,20241209,15000,-63.33,20240326,5470,0.55,20241209,3.85,N,033160,500,110 억,,547432,N,N,1,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 160409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5940 500 2 9.19 543290780 95244 57.65 5340 5940 5340 7070 3810 5440 5704.33 2.68 0 43197 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1311 -3.72 0.34 12 0.43 -1597.00 17422.00 15000 20240326 -60.40 5340 20241210 11.24 15000 -60.40 20240326 5340 11.24 20241210 15000 -60.40 20240326 5340 11.24 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
3 20241210 150409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5880 440 2 8.09 518359720 91033 55.11 5340 5890 5340 7070 3810 5440 5694.34 2.68 0 43355 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1298 -3.68 0.34 12 0.41 -1597.00 17422.00 15000 20240326 -60.80 5340 20241210 10.11 15000 -60.80 20240326 5340 10.11 20241210 15000 -60.80 20240326 5340 10.11 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
4 20241210 140409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5840 400 2 7.35 474778570 83598 50.60 5340 5850 5340 7070 3810 5440 5679.45 2.68 0 41563 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1289 -3.66 0.34 12 0.38 -1597.00 17422.00 15000 20240326 -61.07 5340 20241210 9.36 15000 -61.07 20240326 5340 9.36 20241210 15000 -61.07 20240326 5340 9.36 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
5 20241210 130408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5810 370 2 6.80 451576850 79615 48.19 5340 5810 5340 7070 3810 5440 5672.15 2.68 0 41660 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1282 -3.64 0.33 12 0.36 -1597.00 17422.00 15000 20240326 -61.27 5340 20241210 8.80 15000 -61.27 20240326 5340 8.80 20241210 15000 -61.27 20240326 5340 8.80 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
6 20241210 120408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5790 350 2 6.43 429983560 75883 45.93 5340 5800 5340 7070 3810 5440 5666.55 2.68 0 38399 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1278 -3.63 0.33 12 0.34 -1597.00 17422.00 15000 20240326 -61.40 5340 20241210 8.43 15000 -61.40 20240326 5340 8.43 20241210 15000 -61.40 20240326 5340 8.43 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
7 20241210 110408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5760 320 2 5.88 397053330 70185 42.49 5340 5780 5340 7070 3810 5440 5657.39 2.68 0 33106 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1271 -3.61 0.33 12 0.32 -1597.00 17422.00 15000 20240326 -61.60 5340 20241210 7.87 15000 -61.60 20240326 5340 7.87 20241210 15000 -61.60 20240326 5340 7.87 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
8 20241210 100408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5740 300 2 5.51 312559470 55513 33.60 5340 5750 5340 7070 3810 5440 5630.55 2.68 0 28167 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1267 -3.59 0.33 12 0.25 -1597.00 17422.00 15000 20240326 -61.73 5340 20241210 7.49 15000 -61.73 20240326 5340 7.49 20241210 15000 -61.73 20240326 5340 7.49 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
9 20241210 090411 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5600 160 2 2.94 64199630 11761 7.12 5340 5750 5340 7070 3810 5440 5458.77 2.68 0 6803 5840 5640 5530 5330 5220 5585 5275 110 1630 500 3910 10 1 22066331 1236 -3.51 0.32 12 0.05 -1597.00 17422.00 15000 20240326 -62.67 5340 20241210 4.87 15000 -62.67 20240326 5340 4.87 20241210 15000 -62.67 20240326 5340 4.87 20241210 3.77 N 033160 500 110 억 591660 N N 0 N 00 N
10 20241209 160406 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5440 -410 5 -7.01 894641360 162219 72.25 5730 5730 5420 7600 4100 5850 5514.52 2.48 0 44140 6263 6056 5893 5686 5523 5975 5605 110 1750 500 4210 10 1 22066331 1200 -3.41 0.31 12 0.74 -1597.00 17422.00 15000 20240326 -63.73 5420 20241209 0.37 15000 -63.73 20240326 5420 0.37 20241209 15000 -63.73 20240326 5420 0.37 20241209 3.85 N 033160 500 110 억 547432 N N 1 N 00 N
11 20241209 150409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5450 -400 5 -6.84 808795890 146426 65.21 5730 5730 5430 7600 4100 5850 5522.94 2.48 0 39524 6263 6056 5893 5686 5523 5975 5605 110 1750 500 4210 10 1 22066331 1203 -3.41 0.31 12 0.66 -1597.00 17422.00 15000 20240326 -63.67 5430 20241209 0.37 15000 -63.67 20240326 5430 0.37 20241209 15000 -63.67 20240326 5430 0.37 20241209 3.85 N 033160 500 110 억 547432 N N 1 N 00 N
12 20241209 140408 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5500 -350 5 -5.98 587775430 105951 47.19 5730 5730 5470 7600 4100 5850 5546.79 2.48 0 17798 6263 6056 5893 5686 5523 5975 5605 110 1750 500 4210 10 1 22066331 1214 -3.44 0.32 12 0.48 -1597.00 17422.00 15000 20240326 -63.33 5470 20241209 0.55 15000 -63.33 20240326 5470 0.55 20241209 15000 -63.33 20240326 5470 0.55 20241209 3.85 N 033160 500 110 억 547432 N N 1 N 00 N