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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 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
20241126,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17510,4040,1,29.99,14758346170,898584,250.38,14000,17510,13870,17510,9430,13470,16423.91,2.79,0,-33177,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,963,-13.48,20.53,12,16.33,-1299.00,853.00,58200,20240123,-69.91,11100,20241115,57.75,58200,-69.91,20240123,11100,57.75,20241115,58200,-69.91,20240123,11100,57.75,20241115,0.39,N,300080,500,27 억,,153311,N,N,217,N,00,N
20241126,151224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17510,4040,1,29.99,14649241360,892353,248.64,14000,17510,13870,17510,9430,13470,16416.42,2.79,0,-33146,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,963,-13.48,20.53,12,16.22,-1299.00,853.00,58200,20240123,-69.91,11100,20241115,57.75,58200,-69.91,20240123,11100,57.75,20241115,58200,-69.91,20240123,11100,57.75,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N
20241126,141225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16880,3410,2,25.32,11781780340,727148,202.61,14000,17460,13870,17510,9430,13470,16202.73,2.79,0,-29997,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,929,-12.99,19.79,12,13.22,-1299.00,853.00,58200,20240123,-71.00,11100,20241115,52.07,58200,-71.00,20240123,11100,52.07,20241115,58200,-71.00,20240123,11100,52.07,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N
20241126,131220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16820,3350,2,24.87,11026786550,682651,190.21,14000,17460,13870,17510,9430,13470,16152.89,2.79,0,-32793,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,925,-12.95,19.72,12,12.41,-1299.00,853.00,58200,20240123,-71.10,11100,20241115,51.53,58200,-71.10,20240123,11100,51.53,20241115,58200,-71.10,20240123,11100,51.53,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N
20241126,121228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16370,2900,2,21.53,10534425090,653196,182.00,14000,17460,13870,17510,9430,13470,16127.51,2.79,0,-32849,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,901,-12.60,19.19,12,11.87,-1299.00,853.00,58200,20240123,-71.87,11100,20241115,47.48,58200,-71.87,20240123,11100,47.48,20241115,58200,-71.87,20240123,11100,47.48,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N
20241126,111231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16960,3490,2,25.91,9709573350,603921,168.27,14000,17460,13870,17510,9430,13470,16077.56,2.79,0,-34683,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,933,-13.06,19.88,12,10.98,-1299.00,853.00,58200,20240123,-70.86,11100,20241115,52.79,58200,-70.86,20240123,11100,52.79,20241115,58200,-70.86,20240123,11100,52.79,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N
20241126,101241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16300,2830,2,21.01,8109707280,507649,141.45,14000,17460,13870,17510,9430,13470,15975.03,2.79,0,-49269,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,897,-12.55,19.11,12,9.23,-1299.00,853.00,58200,20240123,-71.99,11100,20241115,46.85,58200,-71.99,20240123,11100,46.85,20241115,58200,-71.99,20240123,11100,46.85,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N
20241126,091229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14280,810,2,6.01,815847870,56997,15.88,14000,14950,13870,17510,9430,13470,14313.87,2.79,0,-17034,15190,14330,13140,12280,11090,14760,12710,28,4040,500,8350,10,1,5501817,786,-10.99,16.74,12,1.04,-1299.00,853.00,58200,20240123,-75.46,11100,20241115,28.65,58200,-75.46,20240123,11100,28.65,20241115,58200,-75.46,20240123,11100,28.65,20241115,0.39,N,300080,500,27 억,,153311,N,N,0,N,00,N
20241125,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13470,1680,2,14.25,4736437230,358223,671.12,12020,14000,11950,15320,8260,11790,13222.02,4.06,0,67402,12343,12066,11713,11436,11083,12205,11575,28,3530,500,7300,10,1,5501817,741,-10.37,15.79,12,6.51,-1299.00,853.00,58200,20240123,-76.86,11100,20241115,21.35,58200,-76.86,20240123,11100,21.35,20241115,58200,-76.86,20240123,11100,21.35,20241115,0.42,N,300080,500,27 억,,223514,N,N,2,N,00,N
20241125,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13360,1570,2,13.32,4593986840,347596,651.21,12020,14000,11950,15320,8260,11790,13216.45,4.06,0,65787,12343,12066,11713,11436,11083,12205,11575,28,3530,500,7300,10,1,5501817,735,-10.28,15.66,12,6.32,-1299.00,853.00,58200,20240123,-77.04,11100,20241115,20.36,58200,-77.04,20240123,11100,20.36,20241115,58200,-77.04,20240123,11100,20.36,20241115,0.42,N,300080,500,27 억,,223514,N,N,2,N,00,N
20241125,141217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13280,1490,2,12.64,4039651790,306494,574.21,12020,14000,11950,15320,8260,11790,13180.20,4.06,0,53118,12343,12066,11713,11436,11083,12205,11575,28,3530,500,7300,10,1,5501817,731,-10.22,15.57,12,5.57,-1299.00,853.00,58200,20240123,-77.18,11100,20241115,19.64,58200,-77.18,20240123,11100,19.64,20241115,58200,-77.18,20240123,11100,19.64,20241115,0.42,N,300080,500,27 억,,223514,N,N,2,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 20241126 161211 57 100.00 KOSDAQ 기타서비스 N N N N N 17510 4040 1 29.99 14758346170 898584 250.38 14000 17510 13870 17510 9430 13470 16423.91 2.79 0 -33177 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 963 -13.48 20.53 12 16.33 -1299.00 853.00 58200 20240123 -69.91 11100 20241115 57.75 58200 -69.91 20240123 11100 57.75 20241115 58200 -69.91 20240123 11100 57.75 20241115 0.39 N 300080 500 27 억 153311 N N 217 N 00 N
3 20241126 151224 57 100.00 KOSDAQ 기타서비스 N N N N N 17510 4040 1 29.99 14649241360 892353 248.64 14000 17510 13870 17510 9430 13470 16416.42 2.79 0 -33146 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 963 -13.48 20.53 12 16.22 -1299.00 853.00 58200 20240123 -69.91 11100 20241115 57.75 58200 -69.91 20240123 11100 57.75 20241115 58200 -69.91 20240123 11100 57.75 20241115 0.39 N 300080 500 27 억 153311 N N 0 N 00 N
4 20241126 141225 57 100.00 KOSDAQ 기타서비스 N N N N N 16880 3410 2 25.32 11781780340 727148 202.61 14000 17460 13870 17510 9430 13470 16202.73 2.79 0 -29997 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 929 -12.99 19.79 12 13.22 -1299.00 853.00 58200 20240123 -71.00 11100 20241115 52.07 58200 -71.00 20240123 11100 52.07 20241115 58200 -71.00 20240123 11100 52.07 20241115 0.39 N 300080 500 27 억 153311 N N 0 N 00 N
5 20241126 131220 57 100.00 KOSDAQ 기타서비스 N N N N N 16820 3350 2 24.87 11026786550 682651 190.21 14000 17460 13870 17510 9430 13470 16152.89 2.79 0 -32793 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 925 -12.95 19.72 12 12.41 -1299.00 853.00 58200 20240123 -71.10 11100 20241115 51.53 58200 -71.10 20240123 11100 51.53 20241115 58200 -71.10 20240123 11100 51.53 20241115 0.39 N 300080 500 27 억 153311 N N 0 N 00 N
6 20241126 121228 57 100.00 KOSDAQ 기타서비스 N N N N N 16370 2900 2 21.53 10534425090 653196 182.00 14000 17460 13870 17510 9430 13470 16127.51 2.79 0 -32849 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 901 -12.60 19.19 12 11.87 -1299.00 853.00 58200 20240123 -71.87 11100 20241115 47.48 58200 -71.87 20240123 11100 47.48 20241115 58200 -71.87 20240123 11100 47.48 20241115 0.39 N 300080 500 27 억 153311 N N 0 N 00 N
7 20241126 111231 57 100.00 KOSDAQ 기타서비스 N N N N N 16960 3490 2 25.91 9709573350 603921 168.27 14000 17460 13870 17510 9430 13470 16077.56 2.79 0 -34683 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 933 -13.06 19.88 12 10.98 -1299.00 853.00 58200 20240123 -70.86 11100 20241115 52.79 58200 -70.86 20240123 11100 52.79 20241115 58200 -70.86 20240123 11100 52.79 20241115 0.39 N 300080 500 27 억 153311 N N 0 N 00 N
8 20241126 101241 57 100.00 KOSDAQ 기타서비스 N N N N N 16300 2830 2 21.01 8109707280 507649 141.45 14000 17460 13870 17510 9430 13470 15975.03 2.79 0 -49269 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 897 -12.55 19.11 12 9.23 -1299.00 853.00 58200 20240123 -71.99 11100 20241115 46.85 58200 -71.99 20240123 11100 46.85 20241115 58200 -71.99 20240123 11100 46.85 20241115 0.39 N 300080 500 27 억 153311 N N 0 N 00 N
9 20241126 091229 57 100.00 KOSDAQ 기타서비스 N N N N N 14280 810 2 6.01 815847870 56997 15.88 14000 14950 13870 17510 9430 13470 14313.87 2.79 0 -17034 15190 14330 13140 12280 11090 14760 12710 28 4040 500 8350 10 1 5501817 786 -10.99 16.74 12 1.04 -1299.00 853.00 58200 20240123 -75.46 11100 20241115 28.65 58200 -75.46 20240123 11100 28.65 20241115 58200 -75.46 20240123 11100 28.65 20241115 0.39 N 300080 500 27 억 153311 N N 0 N 00 N
10 20241125 161156 57 100.00 KOSDAQ 기타서비스 N N N N N 13470 1680 2 14.25 4736437230 358223 671.12 12020 14000 11950 15320 8260 11790 13222.02 4.06 0 67402 12343 12066 11713 11436 11083 12205 11575 28 3530 500 7300 10 1 5501817 741 -10.37 15.79 12 6.51 -1299.00 853.00 58200 20240123 -76.86 11100 20241115 21.35 58200 -76.86 20240123 11100 21.35 20241115 58200 -76.86 20240123 11100 21.35 20241115 0.42 N 300080 500 27 억 223514 N N 2 N 00 N
11 20241125 151221 57 100.00 KOSDAQ 기타서비스 N N N N N 13360 1570 2 13.32 4593986840 347596 651.21 12020 14000 11950 15320 8260 11790 13216.45 4.06 0 65787 12343 12066 11713 11436 11083 12205 11575 28 3530 500 7300 10 1 5501817 735 -10.28 15.66 12 6.32 -1299.00 853.00 58200 20240123 -77.04 11100 20241115 20.36 58200 -77.04 20240123 11100 20.36 20241115 58200 -77.04 20240123 11100 20.36 20241115 0.42 N 300080 500 27 억 223514 N N 2 N 00 N
12 20241125 141217 57 100.00 KOSDAQ 기타서비스 N N N N N 13280 1490 2 12.64 4039651790 306494 574.21 12020 14000 11950 15320 8260 11790 13180.20 4.06 0 53118 12343 12066 11713 11436 11083 12205 11575 28 3530 500 7300 10 1 5501817 731 -10.22 15.57 12 5.57 -1299.00 853.00 58200 20240123 -77.18 11100 20241115 19.64 58200 -77.18 20240123 11100 19.64 20241115 58200 -77.18 20240123 11100 19.64 20241115 0.42 N 300080 500 27 억 223514 N N 2 N 00 N