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
311690/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
20241210,161105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10570,1060,2,11.15,7974048620,708397,668.52,12000,12000,10530,12360,6660,9510,11257.54,2.33,0,-48451,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,963,-3.47,1.35,12,7.77,-3050.00,7846.00,18800,20241121,-43.78,8250,20241114,28.12,18800,-43.78,20241121,8250,28.12,20241114,18800,-43.78,20241121,8250,28.12,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241210,151108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10670,1160,2,12.20,7751990830,687436,648.74,12000,12000,10530,12360,6660,9510,11276.68,2.33,0,-49370,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,972,-3.50,1.36,12,7.54,-3050.00,7846.00,18800,20241121,-43.24,8250,20241114,29.33,18800,-43.24,20241121,8250,29.33,20241114,18800,-43.24,20241121,8250,29.33,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241210,141108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10740,1230,2,12.93,7354799580,650127,613.53,12000,12000,10600,12360,6660,9510,11312.87,2.33,0,-52174,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,979,-3.52,1.37,12,7.13,-3050.00,7846.00,18800,20241121,-42.87,8250,20241114,30.18,18800,-42.87,20241121,8250,30.18,20241114,18800,-42.87,20241121,8250,30.18,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241210,131109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10830,1320,2,13.88,6511742010,572662,540.43,12000,12000,10600,12360,6660,9510,11371.01,2.33,0,-41881,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,987,-3.55,1.38,12,6.28,-3050.00,7846.00,18800,20241121,-42.39,8250,20241114,31.27,18800,-42.39,20241121,8250,31.27,20241114,18800,-42.39,20241121,8250,31.27,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241210,121108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10980,1470,2,15.46,6054769000,530247,500.40,12000,12000,10940,12360,6660,9510,11418.78,2.33,0,-44403,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,1001,-3.60,1.40,12,5.82,-3050.00,7846.00,18800,20241121,-41.60,8250,20241114,33.09,18800,-41.60,20241121,8250,33.09,20241114,18800,-41.60,20241121,8250,33.09,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241210,111107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11050,1540,2,16.19,5714905130,499394,471.28,12000,12000,11010,12360,6660,9510,11443.69,2.33,0,-45257,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,1007,-3.62,1.41,12,5.48,-3050.00,7846.00,18800,20241121,-41.22,8250,20241114,33.94,18800,-41.22,20241121,8250,33.94,20241114,18800,-41.22,20241121,8250,33.94,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241210,101108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11270,1760,2,18.51,4750609400,413473,390.20,12000,12000,11010,12360,6660,9510,11489.54,2.33,0,-28693,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,1027,-3.70,1.44,12,4.54,-3050.00,7846.00,18800,20241121,-40.05,8250,20241114,36.61,18800,-40.05,20241121,8250,36.61,20241114,18800,-40.05,20241121,8250,36.61,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241210,091115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11070,1560,2,16.40,2392238670,207116,195.46,12000,12000,11010,12360,6660,9510,11550.26,2.33,0,-30993,10096,9802,9626,9332,9156,9715,9245,46,2850,500,6650,10,1,9112502,1009,-3.63,1.41,12,2.27,-3050.00,7846.00,18800,20241121,-41.12,8250,20241114,34.18,18800,-41.12,20241121,8250,34.18,20241114,18800,-41.12,20241121,8250,34.18,20241114,0.33,N,311690,500,45 억,,212333,N,N,0,N,00,N
20241209,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9510,-440,5,-4.42,921144170,95894,58.32,9850,9920,9450,12930,6970,9950,9606.09,2.10,0,21241,11063,10506,10103,9546,9143,10305,9345,46,2980,500,6960,10,1,9112502,867,-3.12,1.21,12,1.05,-3050.00,7846.00,18800,20241121,-49.41,8250,20241114,15.27,18800,-49.41,20241121,8250,15.27,20241114,18800,-49.41,20241121,8250,15.27,20241114,0.27,N,311690,500,45 억,,191047,N,N,0,N,00,N
20241209,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9570,-380,5,-3.82,873670400,90914,55.29,9850,9920,9450,12930,6970,9950,9609.82,2.10,0,20907,11063,10506,10103,9546,9143,10305,9345,46,2980,500,6960,10,1,9112502,872,-3.14,1.22,12,1.00,-3050.00,7846.00,18800,20241121,-49.10,8250,20241114,16.00,18800,-49.10,20241121,8250,16.00,20241114,18800,-49.10,20241121,8250,16.00,20241114,0.27,N,311690,500,45 억,,191047,N,N,0,N,00,N
20241209,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9620,-330,5,-3.32,758188290,78845,47.95,9850,9920,9450,12930,6970,9950,9616.14,2.10,0,20505,11063,10506,10103,9546,9143,10305,9345,46,2980,500,6960,10,1,9112502,877,-3.15,1.23,12,0.87,-3050.00,7846.00,18800,20241121,-48.83,8250,20241114,16.61,18800,-48.83,20241121,8250,16.61,20241114,18800,-48.83,20241121,8250,16.61,20241114,0.27,N,311690,500,45 억,,191047,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 161105 57 100.00 KOSDAQ 기타서비스 N N N N N 10570 1060 2 11.15 7974048620 708397 668.52 12000 12000 10530 12360 6660 9510 11257.54 2.33 0 -48451 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 963 -3.47 1.35 12 7.77 -3050.00 7846.00 18800 20241121 -43.78 8250 20241114 28.12 18800 -43.78 20241121 8250 28.12 20241114 18800 -43.78 20241121 8250 28.12 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
3 20241210 151108 57 100.00 KOSDAQ 기타서비스 N N N N N 10670 1160 2 12.20 7751990830 687436 648.74 12000 12000 10530 12360 6660 9510 11276.68 2.33 0 -49370 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 972 -3.50 1.36 12 7.54 -3050.00 7846.00 18800 20241121 -43.24 8250 20241114 29.33 18800 -43.24 20241121 8250 29.33 20241114 18800 -43.24 20241121 8250 29.33 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
4 20241210 141108 57 100.00 KOSDAQ 기타서비스 N N N N N 10740 1230 2 12.93 7354799580 650127 613.53 12000 12000 10600 12360 6660 9510 11312.87 2.33 0 -52174 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 979 -3.52 1.37 12 7.13 -3050.00 7846.00 18800 20241121 -42.87 8250 20241114 30.18 18800 -42.87 20241121 8250 30.18 20241114 18800 -42.87 20241121 8250 30.18 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
5 20241210 131109 57 100.00 KOSDAQ 기타서비스 N N N N N 10830 1320 2 13.88 6511742010 572662 540.43 12000 12000 10600 12360 6660 9510 11371.01 2.33 0 -41881 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 987 -3.55 1.38 12 6.28 -3050.00 7846.00 18800 20241121 -42.39 8250 20241114 31.27 18800 -42.39 20241121 8250 31.27 20241114 18800 -42.39 20241121 8250 31.27 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
6 20241210 121108 57 100.00 KOSDAQ 기타서비스 N N N N N 10980 1470 2 15.46 6054769000 530247 500.40 12000 12000 10940 12360 6660 9510 11418.78 2.33 0 -44403 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 1001 -3.60 1.40 12 5.82 -3050.00 7846.00 18800 20241121 -41.60 8250 20241114 33.09 18800 -41.60 20241121 8250 33.09 20241114 18800 -41.60 20241121 8250 33.09 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
7 20241210 111107 57 100.00 KOSDAQ 기타서비스 N N N N N 11050 1540 2 16.19 5714905130 499394 471.28 12000 12000 11010 12360 6660 9510 11443.69 2.33 0 -45257 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 1007 -3.62 1.41 12 5.48 -3050.00 7846.00 18800 20241121 -41.22 8250 20241114 33.94 18800 -41.22 20241121 8250 33.94 20241114 18800 -41.22 20241121 8250 33.94 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
8 20241210 101108 57 100.00 KOSDAQ 기타서비스 N N N N N 11270 1760 2 18.51 4750609400 413473 390.20 12000 12000 11010 12360 6660 9510 11489.54 2.33 0 -28693 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 1027 -3.70 1.44 12 4.54 -3050.00 7846.00 18800 20241121 -40.05 8250 20241114 36.61 18800 -40.05 20241121 8250 36.61 20241114 18800 -40.05 20241121 8250 36.61 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
9 20241210 091115 57 100.00 KOSDAQ 기타서비스 N N N N N 11070 1560 2 16.40 2392238670 207116 195.46 12000 12000 11010 12360 6660 9510 11550.26 2.33 0 -30993 10096 9802 9626 9332 9156 9715 9245 46 2850 500 6650 10 1 9112502 1009 -3.63 1.41 12 2.27 -3050.00 7846.00 18800 20241121 -41.12 8250 20241114 34.18 18800 -41.12 20241121 8250 34.18 20241114 18800 -41.12 20241121 8250 34.18 20241114 0.33 N 311690 500 45 억 212333 N N 0 N 00 N
10 20241209 161104 57 100.00 KOSDAQ 기타서비스 N N N N N 9510 -440 5 -4.42 921144170 95894 58.32 9850 9920 9450 12930 6970 9950 9606.09 2.10 0 21241 11063 10506 10103 9546 9143 10305 9345 46 2980 500 6960 10 1 9112502 867 -3.12 1.21 12 1.05 -3050.00 7846.00 18800 20241121 -49.41 8250 20241114 15.27 18800 -49.41 20241121 8250 15.27 20241114 18800 -49.41 20241121 8250 15.27 20241114 0.27 N 311690 500 45 억 191047 N N 0 N 00 N
11 20241209 151106 57 100.00 KOSDAQ 기타서비스 N N N N N 9570 -380 5 -3.82 873670400 90914 55.29 9850 9920 9450 12930 6970 9950 9609.82 2.10 0 20907 11063 10506 10103 9546 9143 10305 9345 46 2980 500 6960 10 1 9112502 872 -3.14 1.22 12 1.00 -3050.00 7846.00 18800 20241121 -49.10 8250 20241114 16.00 18800 -49.10 20241121 8250 16.00 20241114 18800 -49.10 20241121 8250 16.00 20241114 0.27 N 311690 500 45 억 191047 N N 0 N 00 N
12 20241209 141106 57 100.00 KOSDAQ 기타서비스 N N N N N 9620 -330 5 -3.32 758188290 78845 47.95 9850 9920 9450 12930 6970 9950 9616.14 2.10 0 20505 11063 10506 10103 9546 9143 10305 9345 46 2980 500 6960 10 1 9112502 877 -3.15 1.23 12 0.87 -3050.00 7846.00 18800 20241121 -48.83 8250 20241114 16.61 18800 -48.83 20241121 8250 16.61 20241114 18800 -48.83 20241121 8250 16.61 20241114 0.27 N 311690 500 45 억 191047 N N 0 N 00 N