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
224110/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
20241210,160941,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,27450,400,2,1.48,88331043650,3028362,87.06,27650,32500,24700,35150,18950,27050,29169.19,1.95,0,7244,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1466,22.76,2.27,12,56.71,1206.00,12086.00,32500,20241210,-15.54,10030,20241122,173.68,32500,-15.54,20241210,10030,173.68,20241122,32500,-15.54,20241210,10030,173.68,20241122,5.07,N,224110,500,26 억,,104349,N,N,0,N,02,N
20241210,150944,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,27600,550,2,2.03,85800042550,2936794,84.43,27650,32500,24700,35150,18950,27050,29215.59,1.95,0,2787,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1474,22.89,2.28,12,55.00,1206.00,12086.00,32500,20241210,-15.08,10030,20241122,175.17,32500,-15.08,20241210,10030,175.17,20241122,32500,-15.08,20241210,10030,175.17,20241122,5.07,N,224110,500,26 억,,104349,N,N,0,N,02,N
20241210,140943,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,28350,1300,2,4.81,81626568150,2786521,80.11,27650,32500,24700,35150,18950,27050,29293.40,1.95,0,-3632,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1514,23.51,2.35,12,52.18,1206.00,12086.00,32500,20241210,-12.77,10030,20241122,182.65,32500,-12.77,20241210,10030,182.65,20241122,32500,-12.77,20241210,10030,182.65,20241122,5.07,N,224110,500,26 억,,104349,N,N,0,N,02,N
20241210,130944,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,27100,50,2,0.18,76761191100,2613129,75.12,27650,32500,24700,35150,18950,27050,29375.25,1.95,0,-2652,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1447,22.47,2.24,12,48.93,1206.00,12086.00,32500,20241210,-16.62,10030,20241122,170.19,32500,-16.62,20241210,10030,170.19,20241122,32500,-16.62,20241210,10030,170.19,20241122,5.07,N,224110,500,26 억,,104349,N,N,0,N,02,N
20241210,120943,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,26750,-300,5,-1.11,55208251850,1828890,52.58,27650,32500,25250,35150,18950,27050,30186.84,1.95,0,8356,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1428,22.18,2.21,12,34.25,1206.00,12086.00,32500,20241210,-17.69,10030,20241122,166.70,32500,-17.69,20241210,10030,166.70,20241122,32500,-17.69,20241210,10030,166.70,20241122,5.07,N,224110,500,26 억,,104349,Y,N,0,N,02,N
20241210,110943,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,31950,4900,2,18.11,47250787650,1565148,45.00,27650,32500,27300,35150,18950,27050,30189.45,1.95,0,1666,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1706,26.49,2.64,12,29.31,1206.00,12086.00,32500,20241210,-1.69,10030,20241122,218.54,32500,-1.69,20241210,10030,218.54,20241122,32500,-1.69,20241210,10030,218.54,20241122,5.07,N,224110,500,26 억,,104349,N,N,0,N,02,N
20241210,100943,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,30350,3300,2,12.20,32934984750,1113577,32.01,27650,31200,27300,35150,18950,27050,29575.97,1.95,0,-1158,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1621,25.17,2.51,12,20.85,1206.00,12086.00,31200,20241210,-2.72,10030,20241122,202.59,31200,-2.72,20241210,10030,202.59,20241122,31200,-2.72,20241210,10030,202.59,20241122,5.07,N,224110,500,26 억,,104349,N,N,0,N,02,N
20241210,090949,53,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,30950,3900,2,14.42,12620673400,433882,12.47,27650,31200,27300,35150,18950,27050,29088.05,1.95,0,-1,33423,30236,24613,21426,15803,31830,23020,27,8100,500,0,50,1,5340000,1653,25.66,2.56,12,8.13,1206.00,12086.00,31200,20241210,-0.80,10030,20241122,208.57,31200,-0.80,20241210,10030,208.57,20241122,31200,-0.80,20241210,10030,208.57,20241122,5.07,N,224110,500,26 억,,104349,N,N,0,N,02,N
20241209,160940,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,27050,5250,2,24.08,85812368380,3443791,79.19,20000,27800,18990,28300,15300,21800,24916.99,2.23,0,-17104,27760,24780,20720,17740,13680,26270,19230,27,6500,500,15690,50,1,5340000,1444,22.43,2.24,12,64.49,1206.00,12086.00,27800,20241209,-2.70,10030,20241122,169.69,27800,-2.70,20241209,10030,169.69,20241122,27800,-2.70,20241209,10030,169.69,20241122,3.89,N,224110,500,26 억,,119006,N,N,0,N,01,N
20241209,150941,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,27600,5800,2,26.61,81716872780,3294688,75.76,20000,27750,18990,28300,15300,21800,24804.92,2.23,0,-11586,27760,24780,20720,17740,13680,26270,19230,27,6500,500,15690,50,1,5340000,1474,22.89,2.28,12,61.70,1206.00,12086.00,27750,20241209,-0.54,10030,20241122,175.17,27750,-0.54,20241209,10030,175.17,20241122,27750,-0.54,20241209,10030,175.17,20241122,3.89,N,224110,500,26 억,,119006,N,N,0,N,01,N
20241209,140942,54,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,25650,3850,2,17.66,67946326730,2781465,63.96,20000,26700,18990,28300,15300,21800,24430.64,2.23,0,4312,27760,24780,20720,17740,13680,26270,19230,27,6500,500,15690,50,1,5340000,1370,21.27,2.12,12,52.09,1206.00,12086.00,26700,20241209,-3.93,10030,20241122,155.73,26700,-3.93,20241209,10030,155.73,20241122,26700,-3.93,20241209,10030,155.73,20241122,3.89,N,224110,500,26 억,,119006,N,N,0,N,01,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 160941 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 27450 400 2 1.48 88331043650 3028362 87.06 27650 32500 24700 35150 18950 27050 29169.19 1.95 0 7244 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1466 22.76 2.27 12 56.71 1206.00 12086.00 32500 20241210 -15.54 10030 20241122 173.68 32500 -15.54 20241210 10030 173.68 20241122 32500 -15.54 20241210 10030 173.68 20241122 5.07 N 224110 500 26 억 104349 N N 0 N 02 N
3 20241210 150944 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 27600 550 2 2.03 85800042550 2936794 84.43 27650 32500 24700 35150 18950 27050 29215.59 1.95 0 2787 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1474 22.89 2.28 12 55.00 1206.00 12086.00 32500 20241210 -15.08 10030 20241122 175.17 32500 -15.08 20241210 10030 175.17 20241122 32500 -15.08 20241210 10030 175.17 20241122 5.07 N 224110 500 26 억 104349 N N 0 N 02 N
4 20241210 140943 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 28350 1300 2 4.81 81626568150 2786521 80.11 27650 32500 24700 35150 18950 27050 29293.40 1.95 0 -3632 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1514 23.51 2.35 12 52.18 1206.00 12086.00 32500 20241210 -12.77 10030 20241122 182.65 32500 -12.77 20241210 10030 182.65 20241122 32500 -12.77 20241210 10030 182.65 20241122 5.07 N 224110 500 26 억 104349 N N 0 N 02 N
5 20241210 130944 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 27100 50 2 0.18 76761191100 2613129 75.12 27650 32500 24700 35150 18950 27050 29375.25 1.95 0 -2652 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1447 22.47 2.24 12 48.93 1206.00 12086.00 32500 20241210 -16.62 10030 20241122 170.19 32500 -16.62 20241210 10030 170.19 20241122 32500 -16.62 20241210 10030 170.19 20241122 5.07 N 224110 500 26 억 104349 N N 0 N 02 N
6 20241210 120943 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 26750 -300 5 -1.11 55208251850 1828890 52.58 27650 32500 25250 35150 18950 27050 30186.84 1.95 0 8356 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1428 22.18 2.21 12 34.25 1206.00 12086.00 32500 20241210 -17.69 10030 20241122 166.70 32500 -17.69 20241210 10030 166.70 20241122 32500 -17.69 20241210 10030 166.70 20241122 5.07 N 224110 500 26 억 104349 Y N 0 N 02 N
7 20241210 110943 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 31950 4900 2 18.11 47250787650 1565148 45.00 27650 32500 27300 35150 18950 27050 30189.45 1.95 0 1666 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1706 26.49 2.64 12 29.31 1206.00 12086.00 32500 20241210 -1.69 10030 20241122 218.54 32500 -1.69 20241210 10030 218.54 20241122 32500 -1.69 20241210 10030 218.54 20241122 5.07 N 224110 500 26 억 104349 N N 0 N 02 N
8 20241210 100943 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 30350 3300 2 12.20 32934984750 1113577 32.01 27650 31200 27300 35150 18950 27050 29575.97 1.95 0 -1158 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1621 25.17 2.51 12 20.85 1206.00 12086.00 31200 20241210 -2.72 10030 20241122 202.59 31200 -2.72 20241210 10030 202.59 20241122 31200 -2.72 20241210 10030 202.59 20241122 5.07 N 224110 500 26 억 104349 N N 0 N 02 N
9 20241210 090949 53 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 30950 3900 2 14.42 12620673400 433882 12.47 27650 31200 27300 35150 18950 27050 29088.05 1.95 0 -1 33423 30236 24613 21426 15803 31830 23020 27 8100 500 0 50 1 5340000 1653 25.66 2.56 12 8.13 1206.00 12086.00 31200 20241210 -0.80 10030 20241122 208.57 31200 -0.80 20241210 10030 208.57 20241122 31200 -0.80 20241210 10030 208.57 20241122 5.07 N 224110 500 26 억 104349 N N 0 N 02 N
10 20241209 160940 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 27050 5250 2 24.08 85812368380 3443791 79.19 20000 27800 18990 28300 15300 21800 24916.99 2.23 0 -17104 27760 24780 20720 17740 13680 26270 19230 27 6500 500 15690 50 1 5340000 1444 22.43 2.24 12 64.49 1206.00 12086.00 27800 20241209 -2.70 10030 20241122 169.69 27800 -2.70 20241209 10030 169.69 20241122 27800 -2.70 20241209 10030 169.69 20241122 3.89 N 224110 500 26 억 119006 N N 0 N 01 N
11 20241209 150941 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 27600 5800 2 26.61 81716872780 3294688 75.76 20000 27750 18990 28300 15300 21800 24804.92 2.23 0 -11586 27760 24780 20720 17740 13680 26270 19230 27 6500 500 15690 50 1 5340000 1474 22.89 2.28 12 61.70 1206.00 12086.00 27750 20241209 -0.54 10030 20241122 175.17 27750 -0.54 20241209 10030 175.17 20241122 27750 -0.54 20241209 10030 175.17 20241122 3.89 N 224110 500 26 억 119006 N N 0 N 01 N
12 20241209 140942 54 100.00 KOSDAQ 신고가 일반전기전자 N N N N N 25650 3850 2 17.66 67946326730 2781465 63.96 20000 26700 18990 28300 15300 21800 24430.64 2.23 0 4312 27760 24780 20720 17740 13680 26270 19230 27 6500 500 15690 50 1 5340000 1370 21.27 2.12 12 52.09 1206.00 12086.00 26700 20241209 -3.93 10030 20241122 155.73 26700 -3.93 20241209 10030 155.73 20241122 26700 -3.93 20241209 10030 155.73 20241122 3.89 N 224110 500 26 억 119006 N N 0 N 01 N