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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
300080/price/prices-20241101.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
20241120,161110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11660,-420,5,-3.48,469731600,39761,88.44,12600,12600,11640,15700,8460,12080,11813.96,4.92,0,-7317,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,642,-8.98,13.67,12,0.72,-1299.00,853.00,58200,20240123,-79.97,11100,20241115,5.05,58200,-79.97,20240123,11100,5.05,20241115,58200,-79.97,20240123,11100,5.05,20241115,0.45,N,300080,500,27 억,,270789,N,N,69,N,00,N
20241120,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11690,-390,5,-3.23,446729440,37790,84.06,12600,12600,11640,15700,8460,12080,11821.37,4.92,0,-7025,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,643,-9.00,13.70,12,0.69,-1299.00,853.00,58200,20240123,-79.91,11100,20241115,5.32,58200,-79.91,20240123,11100,5.32,20241115,58200,-79.91,20240123,11100,5.32,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N
20241120,141127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11730,-350,5,-2.90,392791510,33187,73.82,12600,12600,11640,15700,8460,12080,11835.70,4.92,0,-5618,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,645,-9.03,13.75,12,0.60,-1299.00,853.00,58200,20240123,-79.85,11100,20241115,5.68,58200,-79.85,20240123,11100,5.68,20241115,58200,-79.85,20240123,11100,5.68,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N
20241120,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,-280,5,-2.32,353098930,29813,66.32,12600,12600,11640,15700,8460,12080,11843.79,4.92,0,-3131,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,649,-9.08,13.83,12,0.54,-1299.00,853.00,58200,20240123,-79.73,11100,20241115,6.31,58200,-79.73,20240123,11100,6.31,20241115,58200,-79.73,20240123,11100,6.31,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N
20241120,121127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11880,-200,5,-1.66,307182000,25929,57.68,12600,12600,11640,15700,8460,12080,11847.04,4.92,0,-1501,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,654,-9.15,13.93,12,0.47,-1299.00,853.00,58200,20240123,-79.59,11100,20241115,7.03,58200,-79.59,20240123,11100,7.03,20241115,58200,-79.59,20240123,11100,7.03,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N
20241120,111130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11800,-280,5,-2.32,243415140,20546,45.70,12600,12600,11640,15700,8460,12080,11847.33,4.92,0,-5156,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,649,-9.08,13.83,12,0.37,-1299.00,853.00,58200,20240123,-79.73,11100,20241115,6.31,58200,-79.73,20240123,11100,6.31,20241115,58200,-79.73,20240123,11100,6.31,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N
20241120,101128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11820,-260,5,-2.15,212326290,17907,39.83,12600,12600,11640,15700,8460,12080,11857.17,4.92,0,-4110,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,650,-9.10,13.86,12,0.33,-1299.00,853.00,58200,20240123,-79.69,11100,20241115,6.49,58200,-79.69,20240123,11100,6.49,20241115,58200,-79.69,20240123,11100,6.49,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N
20241120,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11900,-180,5,-1.49,57874540,4770,10.61,12600,12600,11840,15700,8460,12080,12133.03,4.92,0,-2750,12920,12500,12260,11840,11600,12380,11720,28,3620,500,7480,10,1,5501817,655,-9.16,13.95,12,0.09,-1299.00,853.00,58200,20240123,-79.55,11100,20241115,7.21,58200,-79.55,20240123,11100,7.21,20241115,58200,-79.55,20240123,11100,7.21,20241115,0.45,N,300080,500,27 억,,270789,N,N,78,N,00,N
20241119,161024,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12080,-40,5,-0.33,552666510,44820,67.84,12180,12680,12020,15750,8490,12120,12330.99,5.18,0,479,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,665,-9.30,14.16,12,0.81,-1299.00,853.00,58200,20240123,-79.24,11100,20241115,8.83,58200,-79.24,20240123,11100,8.83,20241115,58200,-79.24,20240123,11100,8.83,20241115,0.46,N,300080,500,27 억,,285123,N,N,78,N,01,N
20241119,151043,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12100,-20,5,-0.17,525602510,42581,64.45,12180,12680,12020,15750,8490,12120,12343.59,5.18,0,-426,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,666,-9.31,14.19,12,0.77,-1299.00,853.00,58200,20240123,-79.21,11100,20241115,9.01,58200,-79.21,20240123,11100,9.01,20241115,58200,-79.21,20240123,11100,9.01,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N
20241119,141041,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12160,40,2,0.33,460324480,37208,56.32,12180,12680,12020,15750,8490,12120,12371.65,5.18,0,-582,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,669,-9.36,14.26,12,0.68,-1299.00,853.00,58200,20240123,-79.11,11100,20241115,9.55,58200,-79.11,20240123,11100,9.55,20241115,58200,-79.11,20240123,11100,9.55,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,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 20241120 161110 57 100.00 KOSDAQ 기타서비스 N N N N N 11660 -420 5 -3.48 469731600 39761 88.44 12600 12600 11640 15700 8460 12080 11813.96 4.92 0 -7317 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 642 -8.98 13.67 12 0.72 -1299.00 853.00 58200 20240123 -79.97 11100 20241115 5.05 58200 -79.97 20240123 11100 5.05 20241115 58200 -79.97 20240123 11100 5.05 20241115 0.45 N 300080 500 27 억 270789 N N 69 N 00 N
3 20241120 151125 57 100.00 KOSDAQ 기타서비스 N N N N N 11690 -390 5 -3.23 446729440 37790 84.06 12600 12600 11640 15700 8460 12080 11821.37 4.92 0 -7025 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 643 -9.00 13.70 12 0.69 -1299.00 853.00 58200 20240123 -79.91 11100 20241115 5.32 58200 -79.91 20240123 11100 5.32 20241115 58200 -79.91 20240123 11100 5.32 20241115 0.45 N 300080 500 27 억 270789 N N 78 N 00 N
4 20241120 141127 57 100.00 KOSDAQ 기타서비스 N N N N N 11730 -350 5 -2.90 392791510 33187 73.82 12600 12600 11640 15700 8460 12080 11835.70 4.92 0 -5618 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 645 -9.03 13.75 12 0.60 -1299.00 853.00 58200 20240123 -79.85 11100 20241115 5.68 58200 -79.85 20240123 11100 5.68 20241115 58200 -79.85 20240123 11100 5.68 20241115 0.45 N 300080 500 27 억 270789 N N 78 N 00 N
5 20241120 131129 57 100.00 KOSDAQ 기타서비스 N N N N N 11800 -280 5 -2.32 353098930 29813 66.32 12600 12600 11640 15700 8460 12080 11843.79 4.92 0 -3131 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 649 -9.08 13.83 12 0.54 -1299.00 853.00 58200 20240123 -79.73 11100 20241115 6.31 58200 -79.73 20240123 11100 6.31 20241115 58200 -79.73 20240123 11100 6.31 20241115 0.45 N 300080 500 27 억 270789 N N 78 N 00 N
6 20241120 121127 57 100.00 KOSDAQ 기타서비스 N N N N N 11880 -200 5 -1.66 307182000 25929 57.68 12600 12600 11640 15700 8460 12080 11847.04 4.92 0 -1501 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 654 -9.15 13.93 12 0.47 -1299.00 853.00 58200 20240123 -79.59 11100 20241115 7.03 58200 -79.59 20240123 11100 7.03 20241115 58200 -79.59 20240123 11100 7.03 20241115 0.45 N 300080 500 27 억 270789 N N 78 N 00 N
7 20241120 111130 57 100.00 KOSDAQ 기타서비스 N N N N N 11800 -280 5 -2.32 243415140 20546 45.70 12600 12600 11640 15700 8460 12080 11847.33 4.92 0 -5156 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 649 -9.08 13.83 12 0.37 -1299.00 853.00 58200 20240123 -79.73 11100 20241115 6.31 58200 -79.73 20240123 11100 6.31 20241115 58200 -79.73 20240123 11100 6.31 20241115 0.45 N 300080 500 27 억 270789 N N 78 N 00 N
8 20241120 101128 57 100.00 KOSDAQ 기타서비스 N N N N N 11820 -260 5 -2.15 212326290 17907 39.83 12600 12600 11640 15700 8460 12080 11857.17 4.92 0 -4110 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 650 -9.10 13.86 12 0.33 -1299.00 853.00 58200 20240123 -79.69 11100 20241115 6.49 58200 -79.69 20240123 11100 6.49 20241115 58200 -79.69 20240123 11100 6.49 20241115 0.45 N 300080 500 27 억 270789 N N 78 N 00 N
9 20241120 091127 57 100.00 KOSDAQ 기타서비스 N N N N N 11900 -180 5 -1.49 57874540 4770 10.61 12600 12600 11840 15700 8460 12080 12133.03 4.92 0 -2750 12920 12500 12260 11840 11600 12380 11720 28 3620 500 7480 10 1 5501817 655 -9.16 13.95 12 0.09 -1299.00 853.00 58200 20240123 -79.55 11100 20241115 7.21 58200 -79.55 20240123 11100 7.21 20241115 58200 -79.55 20240123 11100 7.21 20241115 0.45 N 300080 500 27 억 270789 N N 78 N 00 N
10 20241119 161024 54 100.00 KOSDAQ 기타서비스 N N N N N 12080 -40 5 -0.33 552666510 44820 67.84 12180 12680 12020 15750 8490 12120 12330.99 5.18 0 479 12940 12530 11890 11480 10840 12735 11685 28 3630 500 7510 10 1 5501817 665 -9.30 14.16 12 0.81 -1299.00 853.00 58200 20240123 -79.24 11100 20241115 8.83 58200 -79.24 20240123 11100 8.83 20241115 58200 -79.24 20240123 11100 8.83 20241115 0.46 N 300080 500 27 억 285123 N N 78 N 01 N
11 20241119 151043 54 100.00 KOSDAQ 기타서비스 N N N N N 12100 -20 5 -0.17 525602510 42581 64.45 12180 12680 12020 15750 8490 12120 12343.59 5.18 0 -426 12940 12530 11890 11480 10840 12735 11685 28 3630 500 7510 10 1 5501817 666 -9.31 14.19 12 0.77 -1299.00 853.00 58200 20240123 -79.21 11100 20241115 9.01 58200 -79.21 20240123 11100 9.01 20241115 58200 -79.21 20240123 11100 9.01 20241115 0.46 N 300080 500 27 억 285123 N N 128 N 01 N
12 20241119 141041 54 100.00 KOSDAQ 기타서비스 N N N N N 12160 40 2 0.33 460324480 37208 56.32 12180 12680 12020 15750 8490 12120 12371.65 5.18 0 -582 12940 12530 11890 11480 10840 12735 11685 28 3630 500 7510 10 1 5501817 669 -9.36 14.26 12 0.68 -1299.00 853.00 58200 20240123 -79.11 11100 20241115 9.55 58200 -79.11 20240123 11100 9.55 20241115 58200 -79.11 20240123 11100 9.55 20241115 0.46 N 300080 500 27 억 285123 N N 128 N 01 N