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
308100/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
20241210,161102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,495,2,17.90,1208716615,386977,223.05,2760,3310,2715,3590,1940,2765,3123.34,0.45,0,5417,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,216,-4.79,0.37,12,5.84,-680.00,8894.00,5180,20231212,-37.07,2315,20241118,40.82,4950,-34.14,20240102,2315,40.82,20241118,5180,-37.07,20231212,2315,40.82,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241210,151104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,480,2,17.36,1191021150,381532,219.91,2760,3310,2715,3590,1940,2765,3121.68,0.45,0,5680,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,215,-4.77,0.36,12,5.76,-680.00,8894.00,5180,20231212,-37.36,2315,20241118,40.17,4950,-34.44,20240102,2315,40.17,20241118,5180,-37.36,20231212,2315,40.17,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241210,141104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,415,2,15.01,1036145540,333580,192.27,2760,3285,2715,3590,1940,2765,3106.14,0.45,0,4543,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,211,-4.68,0.36,12,5.04,-680.00,8894.00,5180,20231212,-38.61,2315,20241118,37.37,4950,-35.76,20240102,2315,37.37,20241118,5180,-38.61,20231212,2315,37.37,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241210,131105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,265,2,9.58,995899375,320736,184.87,2760,3285,2715,3590,1940,2765,3105.04,0.45,0,5597,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,201,-4.46,0.34,12,4.84,-680.00,8894.00,5180,20231212,-41.51,2315,20241118,30.89,4950,-38.79,20240102,2315,30.89,20241118,5180,-41.51,20231212,2315,30.89,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241210,121104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,255,2,9.22,955684775,307363,177.16,2760,3285,2715,3590,1940,2765,3109.30,0.45,0,3730,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,200,-4.44,0.34,12,4.64,-680.00,8894.00,5180,20231212,-41.70,2315,20241118,30.45,4950,-38.99,20240102,2315,30.45,20241118,5180,-41.70,20231212,2315,30.45,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241210,111104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3080,315,2,11.39,848659490,273294,157.52,2760,3285,2715,3590,1940,2765,3105.30,0.45,0,2084,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,204,-4.53,0.35,12,4.13,-680.00,8894.00,5180,20231212,-40.54,2315,20241118,33.05,4950,-37.78,20240102,2315,33.05,20241118,5180,-40.54,20231212,2315,33.05,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241210,101105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,405,2,14.65,778309050,251001,144.67,2760,3285,2715,3590,1940,2765,3100.82,0.45,0,1986,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,210,-4.66,0.36,12,3.79,-680.00,8894.00,5180,20231212,-38.80,2315,20241118,36.93,4950,-35.96,20240102,2315,36.93,20241118,5180,-38.80,20231212,2315,36.93,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241210,091112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,115,2,4.16,19670400,6965,4.01,2760,2890,2715,3590,1940,2765,2824.18,0.45,0,-404,3138,2951,2778,2591,2418,3045,2685,33,825,500,1880,5,1,6624733,191,-4.24,0.32,12,0.11,-680.00,8894.00,5180,20231212,-44.40,2315,20241118,24.41,4950,-41.82,20240102,2315,24.41,20241118,5180,-44.40,20231212,2315,24.41,20241118,0.11,N,308100,500,33 억,,29799,N,N,0,N,00,N
20241209,161101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,90,2,3.36,483010710,172904,124.97,2650,2965,2605,3475,1875,2675,2793.52,0.49,0,-2218,3221,2947,2766,2492,2311,3085,2630,33,800,500,1810,5,1,6624733,183,-4.07,0.31,12,2.61,-680.00,8894.00,5190,20231130,-46.72,2315,20241118,19.44,4950,-44.14,20240102,2315,19.44,20241118,5180,-46.62,20231212,2315,19.44,20241118,0.12,N,308100,500,33 억,,32161,N,N,0,N,00,N
20241209,151102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,120,2,4.49,476166365,170436,123.19,2650,2965,2605,3475,1875,2675,2793.81,0.49,0,-1969,3221,2947,2766,2492,2311,3085,2630,33,800,500,1810,5,1,6624733,185,-4.11,0.31,12,2.57,-680.00,8894.00,5190,20231130,-46.15,2315,20241118,20.73,4950,-43.54,20240102,2315,20.73,20241118,5180,-46.04,20231212,2315,20.73,20241118,0.12,N,308100,500,33 억,,32161,N,N,0,N,00,N
20241209,141103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,115,2,4.30,421878345,150886,109.06,2650,2965,2605,3475,1875,2675,2796.01,0.49,0,-886,3221,2947,2766,2492,2311,3085,2630,33,800,500,1810,5,1,6624733,185,-4.10,0.31,12,2.28,-680.00,8894.00,5190,20231130,-46.24,2315,20241118,20.52,4950,-43.64,20240102,2315,20.52,20241118,5180,-46.14,20231212,2315,20.52,20241118,0.12,N,308100,500,33 억,,32161,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 161102 57 100.00 KOSDAQ 유통 N N N N N 3260 495 2 17.90 1208716615 386977 223.05 2760 3310 2715 3590 1940 2765 3123.34 0.45 0 5417 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 216 -4.79 0.37 12 5.84 -680.00 8894.00 5180 20231212 -37.07 2315 20241118 40.82 4950 -34.14 20240102 2315 40.82 20241118 5180 -37.07 20231212 2315 40.82 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
3 20241210 151104 57 100.00 KOSDAQ 유통 N N N N N 3245 480 2 17.36 1191021150 381532 219.91 2760 3310 2715 3590 1940 2765 3121.68 0.45 0 5680 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 215 -4.77 0.36 12 5.76 -680.00 8894.00 5180 20231212 -37.36 2315 20241118 40.17 4950 -34.44 20240102 2315 40.17 20241118 5180 -37.36 20231212 2315 40.17 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
4 20241210 141104 57 100.00 KOSDAQ 유통 N N N N N 3180 415 2 15.01 1036145540 333580 192.27 2760 3285 2715 3590 1940 2765 3106.14 0.45 0 4543 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 211 -4.68 0.36 12 5.04 -680.00 8894.00 5180 20231212 -38.61 2315 20241118 37.37 4950 -35.76 20240102 2315 37.37 20241118 5180 -38.61 20231212 2315 37.37 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
5 20241210 131105 57 100.00 KOSDAQ 유통 N N N N N 3030 265 2 9.58 995899375 320736 184.87 2760 3285 2715 3590 1940 2765 3105.04 0.45 0 5597 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 201 -4.46 0.34 12 4.84 -680.00 8894.00 5180 20231212 -41.51 2315 20241118 30.89 4950 -38.79 20240102 2315 30.89 20241118 5180 -41.51 20231212 2315 30.89 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
6 20241210 121104 57 100.00 KOSDAQ 유통 N N N N N 3020 255 2 9.22 955684775 307363 177.16 2760 3285 2715 3590 1940 2765 3109.30 0.45 0 3730 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 200 -4.44 0.34 12 4.64 -680.00 8894.00 5180 20231212 -41.70 2315 20241118 30.45 4950 -38.99 20240102 2315 30.45 20241118 5180 -41.70 20231212 2315 30.45 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
7 20241210 111104 57 100.00 KOSDAQ 유통 N N N N N 3080 315 2 11.39 848659490 273294 157.52 2760 3285 2715 3590 1940 2765 3105.30 0.45 0 2084 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 204 -4.53 0.35 12 4.13 -680.00 8894.00 5180 20231212 -40.54 2315 20241118 33.05 4950 -37.78 20240102 2315 33.05 20241118 5180 -40.54 20231212 2315 33.05 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
8 20241210 101105 57 100.00 KOSDAQ 유통 N N N N N 3170 405 2 14.65 778309050 251001 144.67 2760 3285 2715 3590 1940 2765 3100.82 0.45 0 1986 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 210 -4.66 0.36 12 3.79 -680.00 8894.00 5180 20231212 -38.80 2315 20241118 36.93 4950 -35.96 20240102 2315 36.93 20241118 5180 -38.80 20231212 2315 36.93 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
9 20241210 091112 57 100.00 KOSDAQ 유통 N N N N N 2880 115 2 4.16 19670400 6965 4.01 2760 2890 2715 3590 1940 2765 2824.18 0.45 0 -404 3138 2951 2778 2591 2418 3045 2685 33 825 500 1880 5 1 6624733 191 -4.24 0.32 12 0.11 -680.00 8894.00 5180 20231212 -44.40 2315 20241118 24.41 4950 -41.82 20240102 2315 24.41 20241118 5180 -44.40 20231212 2315 24.41 20241118 0.11 N 308100 500 33 억 29799 N N 0 N 00 N
10 20241209 161101 57 100.00 KOSDAQ 유통 N N N N N 2765 90 2 3.36 483010710 172904 124.97 2650 2965 2605 3475 1875 2675 2793.52 0.49 0 -2218 3221 2947 2766 2492 2311 3085 2630 33 800 500 1810 5 1 6624733 183 -4.07 0.31 12 2.61 -680.00 8894.00 5190 20231130 -46.72 2315 20241118 19.44 4950 -44.14 20240102 2315 19.44 20241118 5180 -46.62 20231212 2315 19.44 20241118 0.12 N 308100 500 33 억 32161 N N 0 N 00 N
11 20241209 151102 57 100.00 KOSDAQ 유통 N N N N N 2795 120 2 4.49 476166365 170436 123.19 2650 2965 2605 3475 1875 2675 2793.81 0.49 0 -1969 3221 2947 2766 2492 2311 3085 2630 33 800 500 1810 5 1 6624733 185 -4.11 0.31 12 2.57 -680.00 8894.00 5190 20231130 -46.15 2315 20241118 20.73 4950 -43.54 20240102 2315 20.73 20241118 5180 -46.04 20231212 2315 20.73 20241118 0.12 N 308100 500 33 억 32161 N N 0 N 00 N
12 20241209 141103 57 100.00 KOSDAQ 유통 N N N N N 2790 115 2 4.30 421878345 150886 109.06 2650 2965 2605 3475 1875 2675 2796.01 0.49 0 -886 3221 2947 2766 2492 2311 3085 2630 33 800 500 1810 5 1 6624733 185 -4.10 0.31 12 2.28 -680.00 8894.00 5190 20231130 -46.24 2315 20241118 20.52 4950 -43.64 20240102 2315 20.52 20241118 5180 -46.14 20231212 2315 20.52 20241118 0.12 N 308100 500 33 억 32161 N N 0 N 00 N