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
309930/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
20241210,161103,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,275,2,12.79,257657210,113356,170.53,2090,2455,2090,2795,1505,2150,2272.99,0.39,0,8619,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,516,20.91,1.68,12,0.53,116.00,1441.00,5410,20231213,-55.18,1888,20241029,28.44,4695,-48.35,20240103,1888,28.44,20241029,5410,-55.18,20231213,1888,28.44,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241210,151106,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,250,2,11.63,254823340,112183,168.77,2090,2455,2090,2795,1505,2150,2271.50,0.39,0,8836,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,511,20.69,1.67,12,0.53,116.00,1441.00,5410,20231213,-55.64,1888,20241029,27.12,4695,-48.88,20240103,1888,27.12,20241029,5410,-55.64,20231213,1888,27.12,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241210,141105,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,245,2,11.40,245049000,108131,162.67,2090,2455,2090,2795,1505,2150,2266.22,0.39,0,8466,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,510,20.65,1.66,12,0.51,116.00,1441.00,5410,20231213,-55.73,1888,20241029,26.85,4695,-48.99,20240103,1888,26.85,20241029,5410,-55.73,20231213,1888,26.85,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241210,131107,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,230,2,10.70,201108825,90044,135.46,2090,2410,2090,2795,1505,2150,2233.45,0.39,0,10856,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,507,20.52,1.65,12,0.42,116.00,1441.00,5410,20231213,-56.01,1888,20241029,26.06,4695,-49.31,20240103,1888,26.06,20241029,5410,-56.01,20231213,1888,26.06,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241210,121105,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,205,2,9.53,178157310,80393,120.94,2090,2410,2090,2795,1505,2150,2216.08,0.39,0,12691,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,501,20.30,1.63,12,0.38,116.00,1441.00,5410,20231213,-56.47,1888,20241029,24.74,4695,-49.84,20240103,1888,24.74,20241029,5410,-56.47,20231213,1888,24.74,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241210,111105,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,220,2,10.23,167444895,75859,114.12,2090,2410,2090,2795,1505,2150,2207.32,0.39,0,10170,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,505,20.43,1.64,12,0.36,116.00,1441.00,5410,20231213,-56.19,1888,20241029,25.53,4695,-49.52,20240103,1888,25.53,20241029,5410,-56.19,20231213,1888,25.53,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241210,101106,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,145,2,6.74,130451485,59932,90.16,2090,2300,2090,2795,1505,2150,2176.66,0.39,0,4700,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,489,19.78,1.59,12,0.28,116.00,1441.00,5410,20231213,-57.58,1888,20241029,21.56,4695,-51.12,20240103,1888,21.56,20241029,5410,-57.58,20231213,1888,21.56,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241210,091113,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,55,2,2.56,94833105,44077,66.31,2090,2265,2090,2795,1505,2150,2151.53,0.39,0,4883,2403,2276,2203,2076,2003,2240,2040,21,645,100,1460,5,1,21290990,469,19.01,1.53,12,0.21,116.00,1441.00,5410,20231213,-59.24,1888,20241029,16.79,4695,-53.04,20240103,1888,16.79,20241029,5410,-59.24,20231213,1888,16.79,20241029,2.61,N,309930,100,21 억,,83795,N,N,0,N,01,N
20241209,161102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-225,5,-9.47,146672300,66464,60.20,2320,2330,2130,3085,1665,2375,2206.79,0.40,0,-1513,2675,2525,2450,2300,2225,2487,2262,21,710,100,1610,5,1,21290990,458,18.53,1.49,12,0.31,116.00,1441.00,5410,20231213,-60.26,1888,20241029,13.88,4695,-54.21,20240103,1888,13.88,20241029,5410,-60.26,20231213,1888,13.88,20241029,2.67,N,309930,100,21 억,,85307,N,N,0,N,00,N
20241209,151103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-245,5,-10.32,137683565,62270,56.40,2320,2330,2130,3085,1665,2375,2211.07,0.40,0,25,2675,2525,2450,2300,2225,2487,2262,21,710,100,1610,5,1,21290990,453,18.36,1.48,12,0.29,116.00,1441.00,5410,20231213,-60.63,1888,20241029,12.82,4695,-54.63,20240103,1888,12.82,20241029,5410,-60.63,20231213,1888,12.82,20241029,2.67,N,309930,100,21 억,,85307,N,N,0,N,00,N
20241209,141104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-230,5,-9.68,131059475,59172,53.59,2320,2330,2140,3085,1665,2375,2214.89,0.40,0,1201,2675,2525,2450,2300,2225,2487,2262,21,710,100,1610,5,1,21290990,457,18.49,1.49,12,0.28,116.00,1441.00,5410,20231213,-60.35,1888,20241029,13.61,4695,-54.31,20240103,1888,13.61,20241029,5410,-60.35,20231213,1888,13.61,20241029,2.67,N,309930,100,21 억,,85307,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 161103 54 100.00 KOSDAQ 유통 N N N N N 2425 275 2 12.79 257657210 113356 170.53 2090 2455 2090 2795 1505 2150 2272.99 0.39 0 8619 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 516 20.91 1.68 12 0.53 116.00 1441.00 5410 20231213 -55.18 1888 20241029 28.44 4695 -48.35 20240103 1888 28.44 20241029 5410 -55.18 20231213 1888 28.44 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
3 20241210 151106 54 100.00 KOSDAQ 유통 N N N N N 2400 250 2 11.63 254823340 112183 168.77 2090 2455 2090 2795 1505 2150 2271.50 0.39 0 8836 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 511 20.69 1.67 12 0.53 116.00 1441.00 5410 20231213 -55.64 1888 20241029 27.12 4695 -48.88 20240103 1888 27.12 20241029 5410 -55.64 20231213 1888 27.12 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
4 20241210 141105 54 100.00 KOSDAQ 유통 N N N N N 2395 245 2 11.40 245049000 108131 162.67 2090 2455 2090 2795 1505 2150 2266.22 0.39 0 8466 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 510 20.65 1.66 12 0.51 116.00 1441.00 5410 20231213 -55.73 1888 20241029 26.85 4695 -48.99 20240103 1888 26.85 20241029 5410 -55.73 20231213 1888 26.85 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
5 20241210 131107 54 100.00 KOSDAQ 유통 N N N N N 2380 230 2 10.70 201108825 90044 135.46 2090 2410 2090 2795 1505 2150 2233.45 0.39 0 10856 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 507 20.52 1.65 12 0.42 116.00 1441.00 5410 20231213 -56.01 1888 20241029 26.06 4695 -49.31 20240103 1888 26.06 20241029 5410 -56.01 20231213 1888 26.06 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
6 20241210 121105 54 100.00 KOSDAQ 유통 N N N N N 2355 205 2 9.53 178157310 80393 120.94 2090 2410 2090 2795 1505 2150 2216.08 0.39 0 12691 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 501 20.30 1.63 12 0.38 116.00 1441.00 5410 20231213 -56.47 1888 20241029 24.74 4695 -49.84 20240103 1888 24.74 20241029 5410 -56.47 20231213 1888 24.74 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
7 20241210 111105 54 100.00 KOSDAQ 유통 N N N N N 2370 220 2 10.23 167444895 75859 114.12 2090 2410 2090 2795 1505 2150 2207.32 0.39 0 10170 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 505 20.43 1.64 12 0.36 116.00 1441.00 5410 20231213 -56.19 1888 20241029 25.53 4695 -49.52 20240103 1888 25.53 20241029 5410 -56.19 20231213 1888 25.53 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
8 20241210 101106 54 100.00 KOSDAQ 유통 N N N N N 2295 145 2 6.74 130451485 59932 90.16 2090 2300 2090 2795 1505 2150 2176.66 0.39 0 4700 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 489 19.78 1.59 12 0.28 116.00 1441.00 5410 20231213 -57.58 1888 20241029 21.56 4695 -51.12 20240103 1888 21.56 20241029 5410 -57.58 20231213 1888 21.56 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
9 20241210 091113 54 100.00 KOSDAQ 유통 N N N N N 2205 55 2 2.56 94833105 44077 66.31 2090 2265 2090 2795 1505 2150 2151.53 0.39 0 4883 2403 2276 2203 2076 2003 2240 2040 21 645 100 1460 5 1 21290990 469 19.01 1.53 12 0.21 116.00 1441.00 5410 20231213 -59.24 1888 20241029 16.79 4695 -53.04 20240103 1888 16.79 20241029 5410 -59.24 20231213 1888 16.79 20241029 2.61 N 309930 100 21 억 83795 N N 0 N 01 N
10 20241209 161102 57 100.00 KOSDAQ 유통 N N N N N 2150 -225 5 -9.47 146672300 66464 60.20 2320 2330 2130 3085 1665 2375 2206.79 0.40 0 -1513 2675 2525 2450 2300 2225 2487 2262 21 710 100 1610 5 1 21290990 458 18.53 1.49 12 0.31 116.00 1441.00 5410 20231213 -60.26 1888 20241029 13.88 4695 -54.21 20240103 1888 13.88 20241029 5410 -60.26 20231213 1888 13.88 20241029 2.67 N 309930 100 21 억 85307 N N 0 N 00 N
11 20241209 151103 57 100.00 KOSDAQ 유통 N N N N N 2130 -245 5 -10.32 137683565 62270 56.40 2320 2330 2130 3085 1665 2375 2211.07 0.40 0 25 2675 2525 2450 2300 2225 2487 2262 21 710 100 1610 5 1 21290990 453 18.36 1.48 12 0.29 116.00 1441.00 5410 20231213 -60.63 1888 20241029 12.82 4695 -54.63 20240103 1888 12.82 20241029 5410 -60.63 20231213 1888 12.82 20241029 2.67 N 309930 100 21 억 85307 N N 0 N 00 N
12 20241209 141104 57 100.00 KOSDAQ 유통 N N N N N 2145 -230 5 -9.68 131059475 59172 53.59 2320 2330 2140 3085 1665 2375 2214.89 0.40 0 1201 2675 2525 2450 2300 2225 2487 2262 21 710 100 1610 5 1 21290990 457 18.49 1.49 12 0.28 116.00 1441.00 5410 20231213 -60.35 1888 20241029 13.61 4695 -54.31 20240103 1888 13.61 20241029 5410 -60.35 20231213 1888 13.61 20241029 2.67 N 309930 100 21 억 85307 N N 0 N 00 N