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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000440/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
20241203,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17660,350,2,2.02,416846000,23842,82.89,17200,17710,17200,22500,12120,17310,17483.33,1.69,0,9360,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1100,-441.50,1.66,12,0.38,-40.00,10645.00,31100,20240604,-43.22,16750,20231213,5.43,31100,-43.22,20240604,16950,4.19,20240312,31100,-43.22,20240604,16750,5.43,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241203,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17600,290,2,1.68,395382670,22625,78.66,17200,17710,17200,22500,12120,17310,17475.48,1.69,0,8820,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1096,-440.00,1.65,12,0.36,-40.00,10645.00,31100,20240604,-43.41,16750,20231213,5.07,31100,-43.41,20240604,16950,3.83,20240312,31100,-43.41,20240604,16750,5.07,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241203,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17560,250,2,1.44,352658900,20191,70.20,17200,17710,17200,22500,12120,17310,17466.14,1.69,0,7637,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1093,-439.00,1.65,12,0.32,-40.00,10645.00,31100,20240604,-43.54,16750,20231213,4.84,31100,-43.54,20240604,16950,3.60,20240312,31100,-43.54,20240604,16750,4.84,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241203,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17620,310,2,1.79,311732240,17870,62.13,17200,17660,17200,22500,12120,17310,17444.45,1.69,0,6742,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1097,-440.50,1.66,12,0.29,-40.00,10645.00,31100,20240604,-43.34,16750,20231213,5.19,31100,-43.34,20240604,16950,3.95,20240312,31100,-43.34,20240604,16750,5.19,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241203,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17630,320,2,1.85,243381320,13992,48.65,17200,17660,17200,22500,12120,17310,17394.32,1.69,0,5405,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1098,-440.75,1.66,12,0.22,-40.00,10645.00,31100,20240604,-43.31,16750,20231213,5.25,31100,-43.31,20240604,16950,4.01,20240312,31100,-43.31,20240604,16750,5.25,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241203,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17490,180,2,1.04,176897840,10203,35.47,17200,17660,17200,22500,12120,17310,17337.83,1.69,0,2561,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1089,-437.25,1.64,12,0.16,-40.00,10645.00,31100,20240604,-43.76,16750,20231213,4.42,31100,-43.76,20240604,16950,3.19,20240312,31100,-43.76,20240604,16750,4.42,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241203,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,0,3,0.00,95657240,5523,19.20,17200,17660,17200,22500,12120,17310,17319.80,1.69,0,137,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1078,-432.75,1.63,12,0.09,-40.00,10645.00,31100,20240604,-44.34,16750,20231213,3.34,31100,-44.34,20240604,16950,2.12,20240312,31100,-44.34,20240604,16750,3.34,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241203,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17240,-70,5,-0.40,27987550,1622,5.64,17200,17660,17200,22500,12120,17310,17254.96,1.69,0,405,18030,17670,17430,17070,16830,17550,16950,31,5190,500,11070,10,1,6227130,1074,-431.00,1.62,12,0.03,-40.00,10645.00,31100,20240604,-44.57,16750,20231213,2.93,31100,-44.57,20240604,16950,1.71,20240312,31100,-44.57,20240604,16750,2.93,20231213,3.00,N,000440,500,31 억,,104971,N,N,0,N,00,N
20241202,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17310,-190,5,-1.09,478626420,27553,89.60,17500,17790,17190,22750,12250,17500,17371.60,1.61,0,4625,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1078,-432.75,1.63,12,0.44,-40.00,10645.00,31100,20240604,-44.34,16750,20231213,3.34,31100,-44.34,20240604,16950,2.12,20240312,31100,-44.34,20240604,16750,3.34,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
20241202,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17190,-310,5,-1.77,439578570,25292,82.25,17500,17790,17190,22750,12250,17500,17380.14,1.61,0,3564,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1070,-429.75,1.61,12,0.41,-40.00,10645.00,31100,20240604,-44.73,16750,20231213,2.63,31100,-44.73,20240604,16950,1.42,20240312,31100,-44.73,20240604,16750,2.63,20231213,3.04,N,000440,500,31 억,,100186,N,N,0,N,00,N
20241202,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17450,-50,5,-0.29,365402410,20992,68.27,17500,17790,17210,22750,12250,17500,17406.75,1.61,0,1713,18533,18016,17563,17046,16593,17790,16820,31,5250,500,11200,10,1,6227130,1087,-436.25,1.64,12,0.34,-40.00,10645.00,31100,20240604,-43.89,16750,20231213,4.18,31100,-43.89,20240604,16950,2.95,20240312,31100,-43.89,20240604,16750,4.18,20231213,3.04,N,000440,500,31 억,,100186,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 20241203 160106 57 100.00 KOSDAQ 유통 N N N N N 17660 350 2 2.02 416846000 23842 82.89 17200 17710 17200 22500 12120 17310 17483.33 1.69 0 9360 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1100 -441.50 1.66 12 0.38 -40.00 10645.00 31100 20240604 -43.22 16750 20231213 5.43 31100 -43.22 20240604 16950 4.19 20240312 31100 -43.22 20240604 16750 5.43 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
3 20241203 150107 57 100.00 KOSDAQ 유통 N N N N N 17600 290 2 1.68 395382670 22625 78.66 17200 17710 17200 22500 12120 17310 17475.48 1.69 0 8820 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1096 -440.00 1.65 12 0.36 -40.00 10645.00 31100 20240604 -43.41 16750 20231213 5.07 31100 -43.41 20240604 16950 3.83 20240312 31100 -43.41 20240604 16750 5.07 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
4 20241203 140106 57 100.00 KOSDAQ 유통 N N N N N 17560 250 2 1.44 352658900 20191 70.20 17200 17710 17200 22500 12120 17310 17466.14 1.69 0 7637 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1093 -439.00 1.65 12 0.32 -40.00 10645.00 31100 20240604 -43.54 16750 20231213 4.84 31100 -43.54 20240604 16950 3.60 20240312 31100 -43.54 20240604 16750 4.84 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
5 20241203 130106 57 100.00 KOSDAQ 유통 N N N N N 17620 310 2 1.79 311732240 17870 62.13 17200 17660 17200 22500 12120 17310 17444.45 1.69 0 6742 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1097 -440.50 1.66 12 0.29 -40.00 10645.00 31100 20240604 -43.34 16750 20231213 5.19 31100 -43.34 20240604 16950 3.95 20240312 31100 -43.34 20240604 16750 5.19 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
6 20241203 120107 57 100.00 KOSDAQ 유통 N N N N N 17630 320 2 1.85 243381320 13992 48.65 17200 17660 17200 22500 12120 17310 17394.32 1.69 0 5405 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1098 -440.75 1.66 12 0.22 -40.00 10645.00 31100 20240604 -43.31 16750 20231213 5.25 31100 -43.31 20240604 16950 4.01 20240312 31100 -43.31 20240604 16750 5.25 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
7 20241203 110107 57 100.00 KOSDAQ 유통 N N N N N 17490 180 2 1.04 176897840 10203 35.47 17200 17660 17200 22500 12120 17310 17337.83 1.69 0 2561 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1089 -437.25 1.64 12 0.16 -40.00 10645.00 31100 20240604 -43.76 16750 20231213 4.42 31100 -43.76 20240604 16950 3.19 20240312 31100 -43.76 20240604 16750 4.42 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
8 20241203 100106 57 100.00 KOSDAQ 유통 N N N N N 17310 0 3 0.00 95657240 5523 19.20 17200 17660 17200 22500 12120 17310 17319.80 1.69 0 137 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1078 -432.75 1.63 12 0.09 -40.00 10645.00 31100 20240604 -44.34 16750 20231213 3.34 31100 -44.34 20240604 16950 2.12 20240312 31100 -44.34 20240604 16750 3.34 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
9 20241203 090106 57 100.00 KOSDAQ 유통 N N N N N 17240 -70 5 -0.40 27987550 1622 5.64 17200 17660 17200 22500 12120 17310 17254.96 1.69 0 405 18030 17670 17430 17070 16830 17550 16950 31 5190 500 11070 10 1 6227130 1074 -431.00 1.62 12 0.03 -40.00 10645.00 31100 20240604 -44.57 16750 20231213 2.93 31100 -44.57 20240604 16950 1.71 20240312 31100 -44.57 20240604 16750 2.93 20231213 3.00 N 000440 500 31 억 104971 N N 0 N 00 N
10 20241202 160107 57 100.00 KOSDAQ 유통 N N N N N 17310 -190 5 -1.09 478626420 27553 89.60 17500 17790 17190 22750 12250 17500 17371.60 1.61 0 4625 18533 18016 17563 17046 16593 17790 16820 31 5250 500 11200 10 1 6227130 1078 -432.75 1.63 12 0.44 -40.00 10645.00 31100 20240604 -44.34 16750 20231213 3.34 31100 -44.34 20240604 16950 2.12 20240312 31100 -44.34 20240604 16750 3.34 20231213 3.04 N 000440 500 31 억 100186 N N 0 N 00 N
11 20241202 150106 57 100.00 KOSDAQ 유통 N N N N N 17190 -310 5 -1.77 439578570 25292 82.25 17500 17790 17190 22750 12250 17500 17380.14 1.61 0 3564 18533 18016 17563 17046 16593 17790 16820 31 5250 500 11200 10 1 6227130 1070 -429.75 1.61 12 0.41 -40.00 10645.00 31100 20240604 -44.73 16750 20231213 2.63 31100 -44.73 20240604 16950 1.42 20240312 31100 -44.73 20240604 16750 2.63 20231213 3.04 N 000440 500 31 억 100186 N N 0 N 00 N
12 20241202 140106 57 100.00 KOSDAQ 유통 N N N N N 17450 -50 5 -0.29 365402410 20992 68.27 17500 17790 17210 22750 12250 17500 17406.75 1.61 0 1713 18533 18016 17563 17046 16593 17790 16820 31 5250 500 11200 10 1 6227130 1087 -436.25 1.64 12 0.34 -40.00 10645.00 31100 20240604 -43.89 16750 20231213 4.18 31100 -43.89 20240604 16950 2.95 20240312 31100 -43.89 20240604 16750 4.18 20231213 3.04 N 000440 500 31 억 100186 N N 0 N 00 N