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
261780/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
20241210,161017,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3080,210,2,7.32,137388250,45381,62.31,2840,3145,2840,3730,2010,2870,3027.44,0.00,0,22262,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,826,-46.67,2.32,12,0.17,-66.00,1325.00,6100,20240328,-49.51,2840,20241210,8.45,6100,-49.51,20240328,2840,8.45,20241210,6100,-49.51,20240328,2840,8.45,20241210,0.68,N,261780,500,134 억,,0,N,N,0,N,01,N
20241210,151020,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3095,225,2,7.84,132435270,43779,60.11,2840,3145,2840,3730,2010,2870,3025.09,0.00,0,21696,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,830,-46.89,2.34,12,0.16,-66.00,1325.00,6100,20240328,-49.26,2840,20241210,8.98,6100,-49.26,20240328,2840,8.98,20241210,6100,-49.26,20240328,2840,8.98,20241210,0.68,N,261780,500,134 억,,0,N,N,0,N,01,N
20241210,141019,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3120,250,2,8.71,120946665,40089,55.04,2840,3120,2840,3730,2010,2870,3016.95,0.00,0,21186,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,837,-47.27,2.35,12,0.15,-66.00,1325.00,6100,20240328,-48.85,2840,20241210,9.86,6100,-48.85,20240328,2840,9.86,20241210,6100,-48.85,20240328,2840,9.86,20241210,0.68,N,261780,500,134 억,,0,Y,N,0,N,01,N
20241210,131020,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3055,185,2,6.45,99437225,33131,45.49,2840,3055,2840,3730,2010,2870,3001.33,0.00,0,20802,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,819,-46.29,2.31,12,0.12,-66.00,1325.00,6100,20240328,-49.92,2840,20241210,7.57,6100,-49.92,20240328,2840,7.57,20241210,6100,-49.92,20240328,2840,7.57,20241210,0.68,N,261780,500,134 억,,0,N,N,0,N,01,N
20241210,121019,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3030,160,2,5.57,75360300,25218,34.62,2840,3050,2840,3730,2010,2870,2988.35,0.00,0,15452,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,813,-45.91,2.29,12,0.09,-66.00,1325.00,6100,20240328,-50.33,2840,20241210,6.69,6100,-50.33,20240328,2840,6.69,20241210,6100,-50.33,20240328,2840,6.69,20241210,0.68,N,261780,500,134 억,,0,N,N,0,N,01,N
20241210,111019,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3050,180,2,6.27,65232705,21875,30.03,2840,3050,2840,3730,2010,2870,2982.07,0.00,0,13038,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,818,-46.21,2.30,12,0.08,-66.00,1325.00,6100,20240328,-50.00,2840,20241210,7.39,6100,-50.00,20240328,2840,7.39,20241210,6100,-50.00,20240328,2840,7.39,20241210,0.68,N,261780,500,134 억,,0,N,N,0,N,01,N
20241210,101019,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3030,160,2,5.57,53856695,18133,24.90,2840,3035,2840,3730,2010,2870,2970.09,0.00,0,10657,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,813,-45.91,2.29,12,0.07,-66.00,1325.00,6100,20240328,-50.33,2840,20241210,6.69,6100,-50.33,20240328,2840,6.69,20241210,6100,-50.33,20240328,2840,6.69,20241210,0.68,N,261780,500,134 억,,0,N,N,0,N,01,N
20241210,091026,54,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3000,130,2,4.53,20810365,7085,9.73,2840,3000,2840,3730,2010,2870,2937.24,0.00,0,4743,3183,3026,2948,2791,2713,2987,2752,134,860,500,2120,5,1,26824748,805,-45.45,2.26,12,0.03,-66.00,1325.00,6100,20240328,-50.82,2840,20241210,5.63,6100,-50.82,20240328,2840,5.63,20241210,6100,-50.82,20240328,2840,5.63,20241210,0.68,N,261780,500,134 억,,0,N,N,0,N,01,N
20241209,161016,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2870,-260,5,-8.31,209111505,70598,44.38,3065,3105,2870,4065,2195,3130,2962.50,0.00,0,2160,3393,3261,3128,2996,2863,3195,2930,134,935,500,2310,5,1,26824748,770,-43.48,2.17,12,0.26,-66.00,1325.00,6100,20240328,-52.95,2870,20241209,0.00,6100,-52.95,20240328,2870,0.00,20241209,6100,-52.95,20240328,2870,0.00,20241209,0.66,N,261780,500,134 억,,0,N,N,0,N,00,N
20241209,151017,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2965,-165,5,-5.27,162804410,54575,34.31,3065,3105,2900,4065,2195,3130,2983.13,0.00,0,2022,3393,3261,3128,2996,2863,3195,2930,134,935,500,2310,5,1,26824748,795,-44.92,2.24,12,0.20,-66.00,1325.00,6100,20240328,-51.39,2900,20241209,2.24,6100,-51.39,20240328,2900,2.24,20241209,6100,-51.39,20240328,2900,2.24,20241209,0.66,N,261780,500,134 억,,0,N,N,0,N,00,N
20241209,141018,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3025,-105,5,-3.35,133146935,44657,28.07,3065,3105,2900,4065,2195,3130,2981.55,0.00,0,1077,3393,3261,3128,2996,2863,3195,2930,134,935,500,2310,5,1,26824748,811,-45.83,2.28,12,0.17,-66.00,1325.00,6100,20240328,-50.41,2900,20241209,4.31,6100,-50.41,20240328,2900,4.31,20241209,6100,-50.41,20240328,2900,4.31,20241209,0.66,N,261780,500,134 억,,0,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 161017 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3080 210 2 7.32 137388250 45381 62.31 2840 3145 2840 3730 2010 2870 3027.44 0.00 0 22262 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 826 -46.67 2.32 12 0.17 -66.00 1325.00 6100 20240328 -49.51 2840 20241210 8.45 6100 -49.51 20240328 2840 8.45 20241210 6100 -49.51 20240328 2840 8.45 20241210 0.68 N 261780 500 134 억 0 N N 0 N 01 N
3 20241210 151020 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3095 225 2 7.84 132435270 43779 60.11 2840 3145 2840 3730 2010 2870 3025.09 0.00 0 21696 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 830 -46.89 2.34 12 0.16 -66.00 1325.00 6100 20240328 -49.26 2840 20241210 8.98 6100 -49.26 20240328 2840 8.98 20241210 6100 -49.26 20240328 2840 8.98 20241210 0.68 N 261780 500 134 억 0 N N 0 N 01 N
4 20241210 141019 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3120 250 2 8.71 120946665 40089 55.04 2840 3120 2840 3730 2010 2870 3016.95 0.00 0 21186 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 837 -47.27 2.35 12 0.15 -66.00 1325.00 6100 20240328 -48.85 2840 20241210 9.86 6100 -48.85 20240328 2840 9.86 20241210 6100 -48.85 20240328 2840 9.86 20241210 0.68 N 261780 500 134 억 0 Y N 0 N 01 N
5 20241210 131020 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3055 185 2 6.45 99437225 33131 45.49 2840 3055 2840 3730 2010 2870 3001.33 0.00 0 20802 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 819 -46.29 2.31 12 0.12 -66.00 1325.00 6100 20240328 -49.92 2840 20241210 7.57 6100 -49.92 20240328 2840 7.57 20241210 6100 -49.92 20240328 2840 7.57 20241210 0.68 N 261780 500 134 억 0 N N 0 N 01 N
6 20241210 121019 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3030 160 2 5.57 75360300 25218 34.62 2840 3050 2840 3730 2010 2870 2988.35 0.00 0 15452 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 813 -45.91 2.29 12 0.09 -66.00 1325.00 6100 20240328 -50.33 2840 20241210 6.69 6100 -50.33 20240328 2840 6.69 20241210 6100 -50.33 20240328 2840 6.69 20241210 0.68 N 261780 500 134 억 0 N N 0 N 01 N
7 20241210 111019 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3050 180 2 6.27 65232705 21875 30.03 2840 3050 2840 3730 2010 2870 2982.07 0.00 0 13038 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 818 -46.21 2.30 12 0.08 -66.00 1325.00 6100 20240328 -50.00 2840 20241210 7.39 6100 -50.00 20240328 2840 7.39 20241210 6100 -50.00 20240328 2840 7.39 20241210 0.68 N 261780 500 134 억 0 N N 0 N 01 N
8 20241210 101019 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3030 160 2 5.57 53856695 18133 24.90 2840 3035 2840 3730 2010 2870 2970.09 0.00 0 10657 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 813 -45.91 2.29 12 0.07 -66.00 1325.00 6100 20240328 -50.33 2840 20241210 6.69 6100 -50.33 20240328 2840 6.69 20241210 6100 -50.33 20240328 2840 6.69 20241210 0.68 N 261780 500 134 억 0 N N 0 N 01 N
9 20241210 091026 54 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3000 130 2 4.53 20810365 7085 9.73 2840 3000 2840 3730 2010 2870 2937.24 0.00 0 4743 3183 3026 2948 2791 2713 2987 2752 134 860 500 2120 5 1 26824748 805 -45.45 2.26 12 0.03 -66.00 1325.00 6100 20240328 -50.82 2840 20241210 5.63 6100 -50.82 20240328 2840 5.63 20241210 6100 -50.82 20240328 2840 5.63 20241210 0.68 N 261780 500 134 억 0 N N 0 N 01 N
10 20241209 161016 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2870 -260 5 -8.31 209111505 70598 44.38 3065 3105 2870 4065 2195 3130 2962.50 0.00 0 2160 3393 3261 3128 2996 2863 3195 2930 134 935 500 2310 5 1 26824748 770 -43.48 2.17 12 0.26 -66.00 1325.00 6100 20240328 -52.95 2870 20241209 0.00 6100 -52.95 20240328 2870 0.00 20241209 6100 -52.95 20240328 2870 0.00 20241209 0.66 N 261780 500 134 억 0 N N 0 N 00 N
11 20241209 151017 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2965 -165 5 -5.27 162804410 54575 34.31 3065 3105 2900 4065 2195 3130 2983.13 0.00 0 2022 3393 3261 3128 2996 2863 3195 2930 134 935 500 2310 5 1 26824748 795 -44.92 2.24 12 0.20 -66.00 1325.00 6100 20240328 -51.39 2900 20241209 2.24 6100 -51.39 20240328 2900 2.24 20241209 6100 -51.39 20240328 2900 2.24 20241209 0.66 N 261780 500 134 억 0 N N 0 N 00 N
12 20241209 141018 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3025 -105 5 -3.35 133146935 44657 28.07 3065 3105 2900 4065 2195 3130 2981.55 0.00 0 1077 3393 3261 3128 2996 2863 3195 2930 134 935 500 2310 5 1 26824748 811 -45.83 2.28 12 0.17 -66.00 1325.00 6100 20240328 -50.41 2900 20241209 4.31 6100 -50.41 20240328 2900 4.31 20241209 6100 -50.41 20240328 2900 4.31 20241209 0.66 N 261780 500 134 억 0 N N 0 N 00 N