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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,131047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16890,-1980,5,-10.49,2288226140,132606,120.27,19500,19550,16280,24500,13210,18870,17254.60,3.53,0,-18954,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,929,-13.00,19.80,12,2.41,-1299.00,853.00,58200,20240123,-70.98,11100,20241115,52.16,58200,-70.98,20240123,11100,52.16,20241115,58200,-70.98,20240123,11100,52.16,20241115,0.29,N,300080,500,27 억,,194055,N,N,0,N,00,N
20241206,121041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16870,-2000,5,-10.60,2070602930,119767,108.63,19500,19550,16280,24500,13210,18870,17287.26,3.53,0,-19461,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,928,-12.99,19.78,12,2.18,-1299.00,853.00,58200,20240123,-71.01,11100,20241115,51.98,58200,-71.01,20240123,11100,51.98,20241115,58200,-71.01,20240123,11100,51.98,20241115,0.29,N,300080,500,27 억,,194055,N,N,0,N,00,N
20241206,111038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16800,-2070,5,-10.97,1804460990,103948,94.28,19500,19550,16280,24500,13210,18870,17357.80,3.53,0,-15826,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,924,-12.93,19.70,12,1.89,-1299.00,853.00,58200,20240123,-71.13,11100,20241115,51.35,58200,-71.13,20240123,11100,51.35,20241115,58200,-71.13,20240123,11100,51.35,20241115,0.29,N,300080,500,27 억,,194055,N,N,0,N,00,N
20241206,101038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16690,-2180,5,-11.55,1200491660,67441,61.17,19500,19550,16350,24500,13210,18870,17799.02,3.53,0,-9275,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,918,-12.85,19.57,12,1.23,-1299.00,853.00,58200,20240123,-71.32,11100,20241115,50.36,58200,-71.32,20240123,11100,50.36,20241115,58200,-71.32,20240123,11100,50.36,20241115,0.29,N,300080,500,27 억,,194055,N,N,0,N,00,N
20241206,091047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18630,-240,5,-1.27,350142570,18526,16.80,19500,19550,18100,24500,13210,18870,18900.23,3.53,0,-9545,19990,19430,18430,17870,16870,19710,18150,28,5630,500,11690,10,1,5501817,1025,-14.34,21.84,12,0.34,-1299.00,853.00,58200,20240123,-67.99,11100,20241115,67.84,58200,-67.99,20240123,11100,67.84,20241115,58200,-67.99,20240123,11100,67.84,20241115,0.29,N,300080,500,27 억,,194055,N,N,0,N,00,N
20241205,161025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18870,1000,2,5.60,2007397200,109619,112.70,17980,18990,17430,23200,12510,17870,18311.20,3.46,0,3127,19223,18546,17973,17296,16723,18260,17010,28,5330,500,11070,10,1,5501817,1038,-14.53,22.12,12,1.99,-1299.00,853.00,58200,20240123,-67.58,11100,20241115,70.00,58200,-67.58,20240123,11100,70.00,20241115,58200,-67.58,20240123,11100,70.00,20241115,0.34,N,300080,500,27 억,,190439,N,N,18,N,00,N
20241205,151033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18840,970,2,5.43,1924218870,105201,108.16,17980,18990,17430,23200,12510,17870,18291.42,3.46,0,2971,19223,18546,17973,17296,16723,18260,17010,28,5330,500,11070,10,1,5501817,1037,-14.50,22.09,12,1.91,-1299.00,853.00,58200,20240123,-67.63,11100,20241115,69.73,58200,-67.63,20240123,11100,69.73,20241115,58200,-67.63,20240123,11100,69.73,20241115,0.34,N,300080,500,27 억,,190439,N,N,18,N,00,N
20241205,141018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18510,640,2,3.58,1314402970,72610,74.65,17980,18590,17430,23200,12510,17870,18102.67,3.46,0,-1924,19223,18546,17973,17296,16723,18260,17010,28,5330,500,11070,10,1,5501817,1018,-14.25,21.70,12,1.32,-1299.00,853.00,58200,20240123,-68.20,11100,20241115,66.76,58200,-68.20,20240123,11100,66.76,20241115,58200,-68.20,20240123,11100,66.76,20241115,0.34,N,300080,500,27 억,,190439,N,N,18,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 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
3 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
4 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
5 20241206 131047 57 100.00 KOSDAQ 기타서비스 N N N N N 16890 -1980 5 -10.49 2288226140 132606 120.27 19500 19550 16280 24500 13210 18870 17254.60 3.53 0 -18954 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 929 -13.00 19.80 12 2.41 -1299.00 853.00 58200 20240123 -70.98 11100 20241115 52.16 58200 -70.98 20240123 11100 52.16 20241115 58200 -70.98 20240123 11100 52.16 20241115 0.29 N 300080 500 27 억 194055 N N 0 N 00 N
6 20241206 121041 57 100.00 KOSDAQ 기타서비스 N N N N N 16870 -2000 5 -10.60 2070602930 119767 108.63 19500 19550 16280 24500 13210 18870 17287.26 3.53 0 -19461 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 928 -12.99 19.78 12 2.18 -1299.00 853.00 58200 20240123 -71.01 11100 20241115 51.98 58200 -71.01 20240123 11100 51.98 20241115 58200 -71.01 20240123 11100 51.98 20241115 0.29 N 300080 500 27 억 194055 N N 0 N 00 N
7 20241206 111038 57 100.00 KOSDAQ 기타서비스 N N N N N 16800 -2070 5 -10.97 1804460990 103948 94.28 19500 19550 16280 24500 13210 18870 17357.80 3.53 0 -15826 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 924 -12.93 19.70 12 1.89 -1299.00 853.00 58200 20240123 -71.13 11100 20241115 51.35 58200 -71.13 20240123 11100 51.35 20241115 58200 -71.13 20240123 11100 51.35 20241115 0.29 N 300080 500 27 억 194055 N N 0 N 00 N
8 20241206 101038 57 100.00 KOSDAQ 기타서비스 N N N N N 16690 -2180 5 -11.55 1200491660 67441 61.17 19500 19550 16350 24500 13210 18870 17799.02 3.53 0 -9275 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 918 -12.85 19.57 12 1.23 -1299.00 853.00 58200 20240123 -71.32 11100 20241115 50.36 58200 -71.32 20240123 11100 50.36 20241115 58200 -71.32 20240123 11100 50.36 20241115 0.29 N 300080 500 27 억 194055 N N 0 N 00 N
9 20241206 091047 57 100.00 KOSDAQ 기타서비스 N N N N N 18630 -240 5 -1.27 350142570 18526 16.80 19500 19550 18100 24500 13210 18870 18900.23 3.53 0 -9545 19990 19430 18430 17870 16870 19710 18150 28 5630 500 11690 10 1 5501817 1025 -14.34 21.84 12 0.34 -1299.00 853.00 58200 20240123 -67.99 11100 20241115 67.84 58200 -67.99 20240123 11100 67.84 20241115 58200 -67.99 20240123 11100 67.84 20241115 0.29 N 300080 500 27 억 194055 N N 0 N 00 N
10 20241205 161025 57 100.00 KOSDAQ 기타서비스 N N N N N 18870 1000 2 5.60 2007397200 109619 112.70 17980 18990 17430 23200 12510 17870 18311.20 3.46 0 3127 19223 18546 17973 17296 16723 18260 17010 28 5330 500 11070 10 1 5501817 1038 -14.53 22.12 12 1.99 -1299.00 853.00 58200 20240123 -67.58 11100 20241115 70.00 58200 -67.58 20240123 11100 70.00 20241115 58200 -67.58 20240123 11100 70.00 20241115 0.34 N 300080 500 27 억 190439 N N 18 N 00 N
11 20241205 151033 57 100.00 KOSDAQ 기타서비스 N N N N N 18840 970 2 5.43 1924218870 105201 108.16 17980 18990 17430 23200 12510 17870 18291.42 3.46 0 2971 19223 18546 17973 17296 16723 18260 17010 28 5330 500 11070 10 1 5501817 1037 -14.50 22.09 12 1.91 -1299.00 853.00 58200 20240123 -67.63 11100 20241115 69.73 58200 -67.63 20240123 11100 69.73 20241115 58200 -67.63 20240123 11100 69.73 20241115 0.34 N 300080 500 27 억 190439 N N 18 N 00 N
12 20241205 141018 57 100.00 KOSDAQ 기타서비스 N N N N N 18510 640 2 3.58 1314402970 72610 74.65 17980 18590 17430 23200 12510 17870 18102.67 3.46 0 -1924 19223 18546 17973 17296 16723 18260 17010 28 5330 500 11070 10 1 5501817 1018 -14.25 21.70 12 1.32 -1299.00 853.00 58200 20240123 -68.20 11100 20241115 66.76 58200 -68.20 20240123 11100 66.76 20241115 58200 -68.20 20240123 11100 66.76 20241115 0.34 N 300080 500 27 억 190439 N N 18 N 00 N