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
033560/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
20241210,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,35,2,1.16,43719980,14300,66.62,2975,3185,2975,3930,2120,3025,3057.34,0.55,0,-1436,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,523,-19.01,0.33,12,0.08,-161.00,9223.00,4175,20240830,-26.71,2945,20240125,3.90,4175,-26.71,20240830,2945,3.90,20240125,4175,-26.71,20240830,2945,3.90,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241210,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,50,2,1.65,42841640,14014,65.29,2975,3185,2975,3930,2120,3025,3057.06,0.55,0,-1322,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,526,-19.10,0.33,12,0.08,-161.00,9223.00,4175,20240830,-26.35,2945,20240125,4.41,4175,-26.35,20240830,2945,4.41,20240125,4175,-26.35,20240830,2945,4.41,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241210,140413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,90,2,2.98,38703380,12674,59.04,2975,3185,2975,3930,2120,3025,3053.76,0.55,0,-1393,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,533,-19.35,0.34,12,0.07,-161.00,9223.00,4175,20240830,-25.39,2945,20240125,5.77,4175,-25.39,20240830,2945,5.77,20240125,4175,-25.39,20240830,2945,5.77,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241210,130412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,50,2,1.65,37304730,12222,56.94,2975,3185,2975,3930,2120,3025,3052.26,0.55,0,-1071,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,526,-19.10,0.33,12,0.07,-161.00,9223.00,4175,20240830,-26.35,2945,20240125,4.41,4175,-26.35,20240830,2945,4.41,20240125,4175,-26.35,20240830,2945,4.41,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241210,120412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,90,2,2.98,33731695,11070,51.57,2975,3185,2975,3930,2120,3025,3047.13,0.55,0,-1040,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,533,-19.35,0.34,12,0.06,-161.00,9223.00,4175,20240830,-25.39,2945,20240125,5.77,4175,-25.39,20240830,2945,5.77,20240125,4175,-25.39,20240830,2945,5.77,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241210,110412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,65,2,2.15,27170315,8950,41.70,2975,3185,2975,3930,2120,3025,3035.79,0.55,0,-536,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,528,-19.19,0.34,12,0.05,-161.00,9223.00,4175,20240830,-25.99,2945,20240125,4.92,4175,-25.99,20240830,2945,4.92,20240125,4175,-25.99,20240830,2945,4.92,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241210,100412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,75,2,2.48,16809335,5601,26.09,2975,3185,2975,3930,2120,3025,3001.13,0.55,0,66,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,530,-19.25,0.34,12,0.03,-161.00,9223.00,4175,20240830,-25.75,2945,20240125,5.26,4175,-25.75,20240830,2945,5.26,20240125,4175,-25.75,20240830,2945,5.26,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241210,090415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,160,2,5.29,9505595,3195,14.88,2975,3185,2975,3930,2120,3025,2975.15,0.55,0,31,3231,3127,3076,2972,2921,3102,2947,96,905,500,2170,5,1,17100000,545,-19.78,0.35,12,0.02,-161.00,9223.00,4175,20240830,-23.71,2945,20240125,8.15,4175,-23.71,20240830,2945,8.15,20240125,4175,-23.71,20240830,2945,8.15,20240125,0.68,N,033560,500,96 억,,93517,N,N,0,N,00,N
20241209,160410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-155,5,-4.87,65426110,21375,133.35,3180,3180,3025,4130,2230,3180,3060.87,0.57,0,-3663,3430,3305,3220,3095,3010,3262,3052,96,950,500,2280,5,1,17100000,517,-18.79,0.33,12,0.12,-161.00,9223.00,4175,20240830,-27.54,2945,20240125,2.72,4175,-27.54,20240830,2945,2.72,20240125,4175,-27.54,20240830,2945,2.72,20240125,0.71,N,033560,500,96 억,,97180,N,N,0,N,00,N
20241209,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-135,5,-4.25,61009675,19925,124.31,3180,3180,3030,4130,2230,3180,3061.97,0.57,0,-3421,3430,3305,3220,3095,3010,3262,3052,96,950,500,2280,5,1,17100000,521,-18.91,0.33,12,0.12,-161.00,9223.00,4175,20240830,-27.07,2945,20240125,3.40,4175,-27.07,20240830,2945,3.40,20240125,4175,-27.07,20240830,2945,3.40,20240125,0.71,N,033560,500,96 억,,97180,N,N,0,N,00,N
20241209,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-85,5,-2.67,44682955,14565,90.87,3180,3180,3030,4130,2230,3180,3067.83,0.57,0,-1113,3430,3305,3220,3095,3010,3262,3052,96,950,500,2280,5,1,17100000,529,-19.22,0.34,12,0.09,-161.00,9223.00,4175,20240830,-25.87,2945,20240125,5.09,4175,-25.87,20240830,2945,5.09,20240125,4175,-25.87,20240830,2945,5.09,20240125,0.71,N,033560,500,96 억,,97180,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 160413 57 100.00 KOSDAQ 일반전기전자 N N N N N 3060 35 2 1.16 43719980 14300 66.62 2975 3185 2975 3930 2120 3025 3057.34 0.55 0 -1436 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 523 -19.01 0.33 12 0.08 -161.00 9223.00 4175 20240830 -26.71 2945 20240125 3.90 4175 -26.71 20240830 2945 3.90 20240125 4175 -26.71 20240830 2945 3.90 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
3 20241210 150413 57 100.00 KOSDAQ 일반전기전자 N N N N N 3075 50 2 1.65 42841640 14014 65.29 2975 3185 2975 3930 2120 3025 3057.06 0.55 0 -1322 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 526 -19.10 0.33 12 0.08 -161.00 9223.00 4175 20240830 -26.35 2945 20240125 4.41 4175 -26.35 20240830 2945 4.41 20240125 4175 -26.35 20240830 2945 4.41 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
4 20241210 140413 57 100.00 KOSDAQ 일반전기전자 N N N N N 3115 90 2 2.98 38703380 12674 59.04 2975 3185 2975 3930 2120 3025 3053.76 0.55 0 -1393 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 533 -19.35 0.34 12 0.07 -161.00 9223.00 4175 20240830 -25.39 2945 20240125 5.77 4175 -25.39 20240830 2945 5.77 20240125 4175 -25.39 20240830 2945 5.77 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
5 20241210 130412 57 100.00 KOSDAQ 일반전기전자 N N N N N 3075 50 2 1.65 37304730 12222 56.94 2975 3185 2975 3930 2120 3025 3052.26 0.55 0 -1071 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 526 -19.10 0.33 12 0.07 -161.00 9223.00 4175 20240830 -26.35 2945 20240125 4.41 4175 -26.35 20240830 2945 4.41 20240125 4175 -26.35 20240830 2945 4.41 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
6 20241210 120412 57 100.00 KOSDAQ 일반전기전자 N N N N N 3115 90 2 2.98 33731695 11070 51.57 2975 3185 2975 3930 2120 3025 3047.13 0.55 0 -1040 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 533 -19.35 0.34 12 0.06 -161.00 9223.00 4175 20240830 -25.39 2945 20240125 5.77 4175 -25.39 20240830 2945 5.77 20240125 4175 -25.39 20240830 2945 5.77 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
7 20241210 110412 57 100.00 KOSDAQ 일반전기전자 N N N N N 3090 65 2 2.15 27170315 8950 41.70 2975 3185 2975 3930 2120 3025 3035.79 0.55 0 -536 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 528 -19.19 0.34 12 0.05 -161.00 9223.00 4175 20240830 -25.99 2945 20240125 4.92 4175 -25.99 20240830 2945 4.92 20240125 4175 -25.99 20240830 2945 4.92 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
8 20241210 100412 57 100.00 KOSDAQ 일반전기전자 N N N N N 3100 75 2 2.48 16809335 5601 26.09 2975 3185 2975 3930 2120 3025 3001.13 0.55 0 66 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 530 -19.25 0.34 12 0.03 -161.00 9223.00 4175 20240830 -25.75 2945 20240125 5.26 4175 -25.75 20240830 2945 5.26 20240125 4175 -25.75 20240830 2945 5.26 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
9 20241210 090415 57 100.00 KOSDAQ 일반전기전자 N N N N N 3185 160 2 5.29 9505595 3195 14.88 2975 3185 2975 3930 2120 3025 2975.15 0.55 0 31 3231 3127 3076 2972 2921 3102 2947 96 905 500 2170 5 1 17100000 545 -19.78 0.35 12 0.02 -161.00 9223.00 4175 20240830 -23.71 2945 20240125 8.15 4175 -23.71 20240830 2945 8.15 20240125 4175 -23.71 20240830 2945 8.15 20240125 0.68 N 033560 500 96 억 93517 N N 0 N 00 N
10 20241209 160410 57 100.00 KOSDAQ 일반전기전자 N N N N N 3025 -155 5 -4.87 65426110 21375 133.35 3180 3180 3025 4130 2230 3180 3060.87 0.57 0 -3663 3430 3305 3220 3095 3010 3262 3052 96 950 500 2280 5 1 17100000 517 -18.79 0.33 12 0.12 -161.00 9223.00 4175 20240830 -27.54 2945 20240125 2.72 4175 -27.54 20240830 2945 2.72 20240125 4175 -27.54 20240830 2945 2.72 20240125 0.71 N 033560 500 96 억 97180 N N 0 N 00 N
11 20241209 150413 57 100.00 KOSDAQ 일반전기전자 N N N N N 3045 -135 5 -4.25 61009675 19925 124.31 3180 3180 3030 4130 2230 3180 3061.97 0.57 0 -3421 3430 3305 3220 3095 3010 3262 3052 96 950 500 2280 5 1 17100000 521 -18.91 0.33 12 0.12 -161.00 9223.00 4175 20240830 -27.07 2945 20240125 3.40 4175 -27.07 20240830 2945 3.40 20240125 4175 -27.07 20240830 2945 3.40 20240125 0.71 N 033560 500 96 억 97180 N N 0 N 00 N
12 20241209 140412 57 100.00 KOSDAQ 일반전기전자 N N N N N 3095 -85 5 -2.67 44682955 14565 90.87 3180 3180 3030 4130 2230 3180 3067.83 0.57 0 -1113 3430 3305 3220 3095 3010 3262 3052 96 950 500 2280 5 1 17100000 529 -19.22 0.34 12 0.09 -161.00 9223.00 4175 20240830 -25.87 2945 20240125 5.09 4175 -25.87 20240830 2945 5.09 20240125 4175 -25.87 20240830 2945 5.09 20240125 0.71 N 033560 500 96 억 97180 N N 0 N 00 N