ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
300080/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
20241209,161054,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15700,-1250,5,-7.37,1148931060,72009,47.26,16840,16840,15700,22000,11870,16950,15956.10,3.13,0,11057,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,864,-12.09,18.41,12,1.31,-1299.00,853.00,58200,20240123,-73.02,11100,20241115,41.44,58200,-73.02,20240123,11100,41.44,20241115,58200,-73.02,20240123,11100,41.44,20241115,0.29,N,300080,500,27 억,,172289,N,N,24,N,00,N
20241209,151056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15790,-1160,5,-6.84,1111698830,69642,45.71,16840,16840,15700,22000,11870,16950,15963.05,3.13,0,10613,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,869,-12.16,18.51,12,1.27,-1299.00,853.00,58200,20240123,-72.87,11100,20241115,42.25,58200,-72.87,20240123,11100,42.25,20241115,58200,-72.87,20240123,11100,42.25,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241209,141056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15840,-1110,5,-6.55,1026994370,64270,42.18,16840,16840,15700,22000,11870,16950,15979.37,3.13,0,8158,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,871,-12.19,18.57,12,1.17,-1299.00,853.00,58200,20240123,-72.78,11100,20241115,42.70,58200,-72.78,20240123,11100,42.70,20241115,58200,-72.78,20240123,11100,42.70,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241209,131059,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15830,-1120,5,-6.61,960679710,60078,39.43,16840,16840,15700,22000,11870,16950,15990.54,3.13,0,6483,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,871,-12.19,18.56,12,1.09,-1299.00,853.00,58200,20240123,-72.80,11100,20241115,42.61,58200,-72.80,20240123,11100,42.61,20241115,58200,-72.80,20240123,11100,42.61,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241209,121055,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15850,-1100,5,-6.49,880868420,55071,36.15,16840,16840,15700,22000,11870,16950,15995.14,3.13,0,6666,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,872,-12.20,18.58,12,1.00,-1299.00,853.00,58200,20240123,-72.77,11100,20241115,42.79,58200,-72.77,20240123,11100,42.79,20241115,58200,-72.77,20240123,11100,42.79,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241209,111056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15800,-1150,5,-6.78,757847660,47258,31.02,16840,16840,15700,22000,11870,16950,16036.39,3.13,0,5380,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,869,-12.16,18.52,12,0.86,-1299.00,853.00,58200,20240123,-72.85,11100,20241115,42.34,58200,-72.85,20240123,11100,42.34,20241115,58200,-72.85,20240123,11100,42.34,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241209,101053,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16000,-950,5,-5.60,668173260,41592,27.30,16840,16840,15700,22000,11870,16950,16064.95,3.13,0,6184,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,880,-12.32,18.76,12,0.76,-1299.00,853.00,58200,20240123,-72.51,11100,20241115,44.14,58200,-72.51,20240123,11100,44.14,20241115,58200,-72.51,20240123,11100,44.14,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241209,091047,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16090,-860,5,-5.07,276226450,16956,11.13,16840,16840,16050,22000,11870,16950,16290.78,3.13,0,1400,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,885,-12.39,18.86,12,0.31,-1299.00,853.00,58200,20240123,-72.35,11100,20241115,44.95,58200,-72.35,20240123,11100,44.95,20241115,58200,-72.35,20240123,11100,44.95,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241206,161046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16950,-1920,5,-10.17,2619372530,152023,137.88,19500,19550,16280,24500,13210,18870,17229.16,3.53,0,-21871,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,933,-13.05,19.87,12,2.76,-1299.00,853.00,58200,20240123,-70.88,11100,20241115,52.70,58200,-70.88,20240123,11100,52.70,20241115,58200,-70.88,20240123,11100,52.70,20241115,0.29,N,300080,500,27 억,,194055,N,N,373,N,00,N
20241206,151050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16900,-1970,5,-10.44,2561053000,148569,134.75,19500,19550,16280,24500,13210,18870,17237.03,3.53,0,-21655,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,930,-13.01,19.81,12,2.70,-1299.00,853.00,58200,20240123,-70.96,11100,20241115,52.25,58200,-70.96,20240123,11100,52.25,20241115,58200,-70.96,20240123,11100,52.25,20241115,0.29,N,300080,500,27 억,,194055,N,N,0,N,00,N
20241206,141047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17010,-1860,5,-9.86,2404184520,139440,126.47,19500,19550,16280,24500,13210,18870,17240.53,3.53,0,-20827,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,936,-13.09,19.94,12,2.53,-1299.00,853.00,58200,20240123,-70.77,11100,20241115,53.24,58200,-70.77,20240123,11100,53.24,20241115,58200,-70.77,20240123,11100,53.24,20241115,0.29,N,300080,500,27 억,,194055,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 20241209 161054 57 100.00 KOSDAQ N N N N N 15700 -1250 5 -7.37 1148931060 72009 47.26 16840 16840 15700 22000 11870 16950 15956.10 3.13 0 11057 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 864 -12.09 18.41 12 1.31 -1299.00 853.00 58200 20240123 -73.02 11100 20241115 41.44 58200 -73.02 20240123 11100 41.44 20241115 58200 -73.02 20240123 11100 41.44 20241115 0.29 N 300080 500 27 억 172289 N N 24 N 00 N
3 20241209 151056 57 100.00 KOSDAQ N N N N N 15790 -1160 5 -6.84 1111698830 69642 45.71 16840 16840 15700 22000 11870 16950 15963.05 3.13 0 10613 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 869 -12.16 18.51 12 1.27 -1299.00 853.00 58200 20240123 -72.87 11100 20241115 42.25 58200 -72.87 20240123 11100 42.25 20241115 58200 -72.87 20240123 11100 42.25 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
4 20241209 141056 57 100.00 KOSDAQ N N N N N 15840 -1110 5 -6.55 1026994370 64270 42.18 16840 16840 15700 22000 11870 16950 15979.37 3.13 0 8158 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 871 -12.19 18.57 12 1.17 -1299.00 853.00 58200 20240123 -72.78 11100 20241115 42.70 58200 -72.78 20240123 11100 42.70 20241115 58200 -72.78 20240123 11100 42.70 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
5 20241209 131059 57 100.00 KOSDAQ N N N N N 15830 -1120 5 -6.61 960679710 60078 39.43 16840 16840 15700 22000 11870 16950 15990.54 3.13 0 6483 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 871 -12.19 18.56 12 1.09 -1299.00 853.00 58200 20240123 -72.80 11100 20241115 42.61 58200 -72.80 20240123 11100 42.61 20241115 58200 -72.80 20240123 11100 42.61 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
6 20241209 121055 57 100.00 KOSDAQ N N N N N 15850 -1100 5 -6.49 880868420 55071 36.15 16840 16840 15700 22000 11870 16950 15995.14 3.13 0 6666 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 872 -12.20 18.58 12 1.00 -1299.00 853.00 58200 20240123 -72.77 11100 20241115 42.79 58200 -72.77 20240123 11100 42.79 20241115 58200 -72.77 20240123 11100 42.79 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
7 20241209 111056 57 100.00 KOSDAQ N N N N N 15800 -1150 5 -6.78 757847660 47258 31.02 16840 16840 15700 22000 11870 16950 16036.39 3.13 0 5380 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 869 -12.16 18.52 12 0.86 -1299.00 853.00 58200 20240123 -72.85 11100 20241115 42.34 58200 -72.85 20240123 11100 42.34 20241115 58200 -72.85 20240123 11100 42.34 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
8 20241209 101053 57 100.00 KOSDAQ N N N N N 16000 -950 5 -5.60 668173260 41592 27.30 16840 16840 15700 22000 11870 16950 16064.95 3.13 0 6184 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 880 -12.32 18.76 12 0.76 -1299.00 853.00 58200 20240123 -72.51 11100 20241115 44.14 58200 -72.51 20240123 11100 44.14 20241115 58200 -72.51 20240123 11100 44.14 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
9 20241209 091047 57 100.00 KOSDAQ N N N N N 16090 -860 5 -5.07 276226450 16956 11.13 16840 16840 16050 22000 11870 16950 16290.78 3.13 0 1400 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 885 -12.39 18.86 12 0.31 -1299.00 853.00 58200 20240123 -72.35 11100 20241115 44.95 58200 -72.35 20240123 11100 44.95 20241115 58200 -72.35 20240123 11100 44.95 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
10 20241206 161046 57 100.00 KOSDAQ 기타서비스 N N N N N 16950 -1920 5 -10.17 2619372530 152023 137.88 19500 19550 16280 24500 13210 18870 17229.16 3.53 0 -21871 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 933 -13.05 19.87 12 2.76 -1299.00 853.00 58200 20240123 -70.88 11100 20241115 52.70 58200 -70.88 20240123 11100 52.70 20241115 58200 -70.88 20240123 11100 52.70 20241115 0.29 N 300080 500 27 억 194055 N N 373 N 00 N
11 20241206 151050 57 100.00 KOSDAQ 기타서비스 N N N N N 16900 -1970 5 -10.44 2561053000 148569 134.75 19500 19550 16280 24500 13210 18870 17237.03 3.53 0 -21655 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 930 -13.01 19.81 12 2.70 -1299.00 853.00 58200 20240123 -70.96 11100 20241115 52.25 58200 -70.96 20240123 11100 52.25 20241115 58200 -70.96 20240123 11100 52.25 20241115 0.29 N 300080 500 27 억 194055 N N 0 N 00 N
12 20241206 141047 57 100.00 KOSDAQ 기타서비스 N N N N N 17010 -1860 5 -9.86 2404184520 139440 126.47 19500 19550 16280 24500 13210 18870 17240.53 3.53 0 -20827 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 936 -13.09 19.94 12 2.53 -1299.00 853.00 58200 20240123 -70.77 11100 20241115 53.24 58200 -70.77 20240123 11100 53.24 20241115 58200 -70.77 20240123 11100 53.24 20241115 0.29 N 300080 500 27 억 194055 N N 0 N 00 N