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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15900,860,2,5.72,585006880,37199,56.60,14810,16020,14810,19550,10530,15040,15726.01,2.50,0,18579,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,990,-397.50,1.49,12,0.60,-40.00,10645.00,31100,20240604,-48.87,14810,20241210,7.36,31100,-48.87,20240604,14810,7.36,20241210,31100,-48.87,20240604,14810,7.36,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241210,150107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15840,800,2,5.32,476418150,30311,46.12,14810,16020,14810,19550,10530,15040,15719.01,2.50,0,16819,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,986,-396.00,1.49,12,0.49,-40.00,10645.00,31100,20240604,-49.07,14810,20241210,6.95,31100,-49.07,20240604,14810,6.95,20241210,31100,-49.07,20240604,14810,6.95,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241210,140107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15860,820,2,5.45,446014830,28395,43.21,14810,16020,14810,19550,10530,15040,15708.93,2.50,0,15927,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,988,-396.50,1.49,12,0.46,-40.00,10645.00,31100,20240604,-49.00,14810,20241210,7.09,31100,-49.00,20240604,14810,7.09,20241210,31100,-49.00,20240604,14810,7.09,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241210,130106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15830,790,2,5.25,384598210,24518,37.31,14810,16020,14810,19550,10530,15040,15687.95,2.50,0,13165,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,986,-395.75,1.49,12,0.39,-40.00,10645.00,31100,20240604,-49.10,14810,20241210,6.89,31100,-49.10,20240604,14810,6.89,20241210,31100,-49.10,20240604,14810,6.89,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241210,120106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15780,740,2,4.92,365069530,23283,35.43,14810,16020,14810,19550,10530,15040,15681.31,2.50,0,12522,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,983,-394.50,1.48,12,0.37,-40.00,10645.00,31100,20240604,-49.26,14810,20241210,6.55,31100,-49.26,20240604,14810,6.55,20241210,31100,-49.26,20240604,14810,6.55,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241210,110106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15800,760,2,5.05,298213850,19054,28.99,14810,16020,14810,19550,10530,15040,15652.91,2.50,0,9637,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,984,-395.00,1.48,12,0.31,-40.00,10645.00,31100,20240604,-49.20,14810,20241210,6.68,31100,-49.20,20240604,14810,6.68,20241210,31100,-49.20,20240604,14810,6.68,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241210,100106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15780,740,2,4.92,173142080,11146,16.96,14810,16020,14810,19550,10530,15040,15536.68,2.50,0,4200,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,983,-394.50,1.48,12,0.18,-40.00,10645.00,31100,20240604,-49.26,14810,20241210,6.55,31100,-49.26,20240604,14810,6.55,20241210,31100,-49.26,20240604,14810,6.55,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241210,090107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15170,130,2,0.86,37486300,2516,3.83,14810,15170,14810,19550,10530,15040,14895.72,2.50,0,1293,16000,15520,15270,14790,14540,15395,14665,31,4510,500,9620,10,1,6227130,945,-379.25,1.43,12,0.04,-40.00,10645.00,31100,20240604,-51.22,14810,20241210,2.43,31100,-51.22,20240604,14810,2.43,20241210,31100,-51.22,20240604,14810,2.43,20241210,2.66,N,000440,500,31 억,,155619,N,N,0,N,00,N
20241209,160106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15040,-1190,5,-7.33,984003900,64529,161.51,15750,15750,15020,21050,11370,16230,15249.39,2.10,0,24726,17236,16732,16266,15762,15296,16500,15530,31,4820,500,10380,10,1,6227130,937,-376.00,1.41,12,1.04,-40.00,10645.00,31100,20240604,-51.64,15020,20241209,0.13,31100,-51.64,20240604,15020,0.13,20241209,31100,-51.64,20240604,15020,0.13,20241209,2.74,N,000440,500,31 억,,130918,N,N,0,N,00,N
20241209,150106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15080,-1150,5,-7.09,902389760,59111,147.95,15750,15750,15020,21050,11370,16230,15266.02,2.10,0,22017,17236,16732,16266,15762,15296,16500,15530,31,4820,500,10380,10,1,6227130,939,-377.00,1.42,12,0.95,-40.00,10645.00,31100,20240604,-51.51,15020,20241209,0.40,31100,-51.51,20240604,15020,0.40,20241209,31100,-51.51,20240604,15020,0.40,20241209,2.74,N,000440,500,31 억,,130918,N,N,0,N,00,N
20241209,140107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,15080,-1150,5,-7.09,811002580,53055,132.79,15750,15750,15020,21050,11370,16230,15286.07,2.10,0,18870,17236,16732,16266,15762,15296,16500,15530,31,4820,500,10380,10,1,6227130,939,-377.00,1.42,12,0.85,-40.00,10645.00,31100,20240604,-51.51,15020,20241209,0.40,31100,-51.51,20240604,15020,0.40,20241209,31100,-51.51,20240604,15020,0.40,20241209,2.74,N,000440,500,31 억,,130918,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 20241210 160107 57 100.00 KOSDAQ 신저가 유통 N N N N N 15900 860 2 5.72 585006880 37199 56.60 14810 16020 14810 19550 10530 15040 15726.01 2.50 0 18579 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 990 -397.50 1.49 12 0.60 -40.00 10645.00 31100 20240604 -48.87 14810 20241210 7.36 31100 -48.87 20240604 14810 7.36 20241210 31100 -48.87 20240604 14810 7.36 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
3 20241210 150107 57 100.00 KOSDAQ 신저가 유통 N N N N N 15840 800 2 5.32 476418150 30311 46.12 14810 16020 14810 19550 10530 15040 15719.01 2.50 0 16819 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 986 -396.00 1.49 12 0.49 -40.00 10645.00 31100 20240604 -49.07 14810 20241210 6.95 31100 -49.07 20240604 14810 6.95 20241210 31100 -49.07 20240604 14810 6.95 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
4 20241210 140107 57 100.00 KOSDAQ 신저가 유통 N N N N N 15860 820 2 5.45 446014830 28395 43.21 14810 16020 14810 19550 10530 15040 15708.93 2.50 0 15927 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 988 -396.50 1.49 12 0.46 -40.00 10645.00 31100 20240604 -49.00 14810 20241210 7.09 31100 -49.00 20240604 14810 7.09 20241210 31100 -49.00 20240604 14810 7.09 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
5 20241210 130106 57 100.00 KOSDAQ 신저가 유통 N N N N N 15830 790 2 5.25 384598210 24518 37.31 14810 16020 14810 19550 10530 15040 15687.95 2.50 0 13165 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 986 -395.75 1.49 12 0.39 -40.00 10645.00 31100 20240604 -49.10 14810 20241210 6.89 31100 -49.10 20240604 14810 6.89 20241210 31100 -49.10 20240604 14810 6.89 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
6 20241210 120106 57 100.00 KOSDAQ 신저가 유통 N N N N N 15780 740 2 4.92 365069530 23283 35.43 14810 16020 14810 19550 10530 15040 15681.31 2.50 0 12522 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 983 -394.50 1.48 12 0.37 -40.00 10645.00 31100 20240604 -49.26 14810 20241210 6.55 31100 -49.26 20240604 14810 6.55 20241210 31100 -49.26 20240604 14810 6.55 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
7 20241210 110106 57 100.00 KOSDAQ 신저가 유통 N N N N N 15800 760 2 5.05 298213850 19054 28.99 14810 16020 14810 19550 10530 15040 15652.91 2.50 0 9637 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 984 -395.00 1.48 12 0.31 -40.00 10645.00 31100 20240604 -49.20 14810 20241210 6.68 31100 -49.20 20240604 14810 6.68 20241210 31100 -49.20 20240604 14810 6.68 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
8 20241210 100106 57 100.00 KOSDAQ 신저가 유통 N N N N N 15780 740 2 4.92 173142080 11146 16.96 14810 16020 14810 19550 10530 15040 15536.68 2.50 0 4200 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 983 -394.50 1.48 12 0.18 -40.00 10645.00 31100 20240604 -49.26 14810 20241210 6.55 31100 -49.26 20240604 14810 6.55 20241210 31100 -49.26 20240604 14810 6.55 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
9 20241210 090107 57 100.00 KOSDAQ 신저가 유통 N N N N N 15170 130 2 0.86 37486300 2516 3.83 14810 15170 14810 19550 10530 15040 14895.72 2.50 0 1293 16000 15520 15270 14790 14540 15395 14665 31 4510 500 9620 10 1 6227130 945 -379.25 1.43 12 0.04 -40.00 10645.00 31100 20240604 -51.22 14810 20241210 2.43 31100 -51.22 20240604 14810 2.43 20241210 31100 -51.22 20240604 14810 2.43 20241210 2.66 N 000440 500 31 억 155619 N N 0 N 00 N
10 20241209 160106 57 100.00 KOSDAQ 신저가 유통 N N N N N 15040 -1190 5 -7.33 984003900 64529 161.51 15750 15750 15020 21050 11370 16230 15249.39 2.10 0 24726 17236 16732 16266 15762 15296 16500 15530 31 4820 500 10380 10 1 6227130 937 -376.00 1.41 12 1.04 -40.00 10645.00 31100 20240604 -51.64 15020 20241209 0.13 31100 -51.64 20240604 15020 0.13 20241209 31100 -51.64 20240604 15020 0.13 20241209 2.74 N 000440 500 31 억 130918 N N 0 N 00 N
11 20241209 150106 57 100.00 KOSDAQ 신저가 유통 N N N N N 15080 -1150 5 -7.09 902389760 59111 147.95 15750 15750 15020 21050 11370 16230 15266.02 2.10 0 22017 17236 16732 16266 15762 15296 16500 15530 31 4820 500 10380 10 1 6227130 939 -377.00 1.42 12 0.95 -40.00 10645.00 31100 20240604 -51.51 15020 20241209 0.40 31100 -51.51 20240604 15020 0.40 20241209 31100 -51.51 20240604 15020 0.40 20241209 2.74 N 000440 500 31 억 130918 N N 0 N 00 N
12 20241209 140107 57 100.00 KOSDAQ 신저가 유통 N N N N N 15080 -1150 5 -7.09 811002580 53055 132.79 15750 15750 15020 21050 11370 16230 15286.07 2.10 0 18870 17236 16732 16266 15762 15296 16500 15530 31 4820 500 10380 10 1 6227130 939 -377.00 1.42 12 0.85 -40.00 10645.00 31100 20240604 -51.51 15020 20241209 0.40 31100 -51.51 20240604 15020 0.40 20241209 31100 -51.51 20240604 15020 0.40 20241209 2.74 N 000440 500 31 억 130918 N N 0 N 00 N