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
013120/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
20241203,160307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2460,55,2,2.29,346840160,142030,125.78,2400,2500,2390,3125,1685,2405,2442.02,2.89,0,-1419,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2234,5.25,0.22,12,0.16,469.00,11397.00,3635,20231127,-32.32,2265,20241120,8.61,3170,-22.40,20240102,2265,8.61,20241120,3300,-25.45,20231227,2265,8.61,20241120,0.18,N,013120,500,454 억,,2620839,N,N,58,N,00,N
20241203,150310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2465,60,2,2.49,338022695,138445,122.60,2400,2500,2390,3125,1685,2405,2441.57,2.89,0,-669,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2238,5.26,0.22,12,0.15,469.00,11397.00,3635,20231127,-32.19,2265,20241120,8.83,3170,-22.24,20240102,2265,8.83,20241120,3300,-25.30,20231227,2265,8.83,20241120,0.18,N,013120,500,454 억,,2620839,N,N,17,N,00,N
20241203,140305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2425,20,2,0.83,256358650,104729,92.74,2400,2500,2390,3125,1685,2405,2447.83,2.89,0,-6434,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2202,5.17,0.21,12,0.12,469.00,11397.00,3635,20231127,-33.29,2265,20241120,7.06,3170,-23.50,20240102,2265,7.06,20241120,3300,-26.52,20231227,2265,7.06,20241120,0.18,N,013120,500,454 억,,2620839,N,N,17,N,00,N
20241203,130303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2445,40,2,1.66,235474690,96110,85.11,2400,2500,2390,3125,1685,2405,2450.05,2.89,0,-8676,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2220,5.21,0.21,12,0.11,469.00,11397.00,3635,20231127,-32.74,2265,20241120,7.95,3170,-22.87,20240102,2265,7.95,20241120,3300,-25.91,20231227,2265,7.95,20241120,0.18,N,013120,500,454 억,,2620839,N,N,17,N,00,N
20241203,120314,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2445,40,2,1.66,231634795,94535,83.72,2400,2500,2390,3125,1685,2405,2450.25,2.89,0,-9205,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2220,5.21,0.21,12,0.10,469.00,11397.00,3635,20231127,-32.74,2265,20241120,7.95,3170,-22.87,20240102,2265,7.95,20241120,3300,-25.91,20231227,2265,7.95,20241120,0.18,N,013120,500,454 억,,2620839,N,N,17,N,00,N
20241203,110302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2465,60,2,2.49,210142185,85769,75.95,2400,2500,2390,3125,1685,2405,2450.09,2.89,0,-10085,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2238,5.26,0.22,12,0.09,469.00,11397.00,3635,20231127,-32.19,2265,20241120,8.83,3170,-22.24,20240102,2265,8.83,20241120,3300,-25.30,20231227,2265,8.83,20241120,0.18,N,013120,500,454 억,,2620839,N,N,17,N,00,N
20241203,100256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2455,50,2,2.08,151120920,61887,54.81,2400,2500,2390,3125,1685,2405,2441.88,2.89,0,-9390,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2229,5.23,0.22,12,0.07,469.00,11397.00,3635,20231127,-32.46,2265,20241120,8.39,3170,-22.56,20240102,2265,8.39,20241120,3300,-25.61,20231227,2265,8.39,20241120,0.18,N,013120,500,454 억,,2620839,N,N,17,N,00,N
20241203,090256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2405,0,3,0.00,5879570,2457,2.18,2400,2405,2390,3125,1685,2405,2392.99,2.89,0,1130,2491,2447,2371,2327,2251,2470,2350,454,720,500,1770,5,1,90808100,2184,5.13,0.21,12,0.00,469.00,11397.00,3635,20231127,-33.84,2265,20241120,6.18,3170,-24.13,20240102,2265,6.18,20241120,3300,-27.12,20231227,2265,6.18,20241120,0.18,N,013120,500,454 억,,2620839,N,N,17,N,00,N
20241202,160249,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2405,60,2,2.56,263093255,112837,324.71,2340,2415,2295,3045,1645,2345,2331.62,2.89,0,-2461,2401,2372,2341,2312,2281,2387,2327,454,700,500,1730,5,1,90808100,2184,5.13,0.21,12,0.12,469.00,11397.00,3635,20231127,-33.84,2265,20241120,6.18,3170,-24.13,20240102,2265,6.18,20241120,3300,-27.12,20231227,2265,6.18,20241120,0.18,N,013120,500,454 억,,2622337,N,N,17,N,00,N
20241202,150309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,15,2,0.64,220332365,94955,273.25,2340,2395,2295,3045,1645,2345,2320.39,2.89,0,2738,2401,2372,2341,2312,2281,2387,2327,454,700,500,1730,5,1,90808100,2143,5.03,0.21,12,0.10,469.00,11397.00,3635,20231127,-35.08,2265,20241120,4.19,3170,-25.55,20240102,2265,4.19,20241120,3300,-28.48,20231227,2265,4.19,20241120,0.18,N,013120,500,454 억,,2622337,N,N,23,N,00,N
20241202,140257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2335,-10,5,-0.43,203229745,87642,252.21,2340,2395,2295,3045,1645,2345,2318.86,2.89,0,2557,2401,2372,2341,2312,2281,2387,2327,454,700,500,1730,5,1,90808100,2120,4.98,0.20,12,0.10,469.00,11397.00,3635,20231127,-35.76,2265,20241120,3.09,3170,-26.34,20240102,2265,3.09,20241120,3300,-29.24,20231227,2265,3.09,20241120,0.18,N,013120,500,454 억,,2622337,N,N,23,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 160307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2460 55 2 2.29 346840160 142030 125.78 2400 2500 2390 3125 1685 2405 2442.02 2.89 0 -1419 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2234 5.25 0.22 12 0.16 469.00 11397.00 3635 20231127 -32.32 2265 20241120 8.61 3170 -22.40 20240102 2265 8.61 20241120 3300 -25.45 20231227 2265 8.61 20241120 0.18 N 013120 500 454 억 2620839 N N 58 N 00 N
3 20241203 150310 55 60.00 KOSDAQ 건설 N N N Y 60 N 2465 60 2 2.49 338022695 138445 122.60 2400 2500 2390 3125 1685 2405 2441.57 2.89 0 -669 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2238 5.26 0.22 12 0.15 469.00 11397.00 3635 20231127 -32.19 2265 20241120 8.83 3170 -22.24 20240102 2265 8.83 20241120 3300 -25.30 20231227 2265 8.83 20241120 0.18 N 013120 500 454 억 2620839 N N 17 N 00 N
4 20241203 140305 55 60.00 KOSDAQ 건설 N N N Y 60 N 2425 20 2 0.83 256358650 104729 92.74 2400 2500 2390 3125 1685 2405 2447.83 2.89 0 -6434 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2202 5.17 0.21 12 0.12 469.00 11397.00 3635 20231127 -33.29 2265 20241120 7.06 3170 -23.50 20240102 2265 7.06 20241120 3300 -26.52 20231227 2265 7.06 20241120 0.18 N 013120 500 454 억 2620839 N N 17 N 00 N
5 20241203 130303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2445 40 2 1.66 235474690 96110 85.11 2400 2500 2390 3125 1685 2405 2450.05 2.89 0 -8676 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2220 5.21 0.21 12 0.11 469.00 11397.00 3635 20231127 -32.74 2265 20241120 7.95 3170 -22.87 20240102 2265 7.95 20241120 3300 -25.91 20231227 2265 7.95 20241120 0.18 N 013120 500 454 억 2620839 N N 17 N 00 N
6 20241203 120314 55 60.00 KOSDAQ 건설 N N N Y 60 N 2445 40 2 1.66 231634795 94535 83.72 2400 2500 2390 3125 1685 2405 2450.25 2.89 0 -9205 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2220 5.21 0.21 12 0.10 469.00 11397.00 3635 20231127 -32.74 2265 20241120 7.95 3170 -22.87 20240102 2265 7.95 20241120 3300 -25.91 20231227 2265 7.95 20241120 0.18 N 013120 500 454 억 2620839 N N 17 N 00 N
7 20241203 110302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2465 60 2 2.49 210142185 85769 75.95 2400 2500 2390 3125 1685 2405 2450.09 2.89 0 -10085 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2238 5.26 0.22 12 0.09 469.00 11397.00 3635 20231127 -32.19 2265 20241120 8.83 3170 -22.24 20240102 2265 8.83 20241120 3300 -25.30 20231227 2265 8.83 20241120 0.18 N 013120 500 454 억 2620839 N N 17 N 00 N
8 20241203 100256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2455 50 2 2.08 151120920 61887 54.81 2400 2500 2390 3125 1685 2405 2441.88 2.89 0 -9390 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2229 5.23 0.22 12 0.07 469.00 11397.00 3635 20231127 -32.46 2265 20241120 8.39 3170 -22.56 20240102 2265 8.39 20241120 3300 -25.61 20231227 2265 8.39 20241120 0.18 N 013120 500 454 억 2620839 N N 17 N 00 N
9 20241203 090256 55 60.00 KOSDAQ 건설 N N N Y 60 N 2405 0 3 0.00 5879570 2457 2.18 2400 2405 2390 3125 1685 2405 2392.99 2.89 0 1130 2491 2447 2371 2327 2251 2470 2350 454 720 500 1770 5 1 90808100 2184 5.13 0.21 12 0.00 469.00 11397.00 3635 20231127 -33.84 2265 20241120 6.18 3170 -24.13 20240102 2265 6.18 20241120 3300 -27.12 20231227 2265 6.18 20241120 0.18 N 013120 500 454 억 2620839 N N 17 N 00 N
10 20241202 160249 55 60.00 KOSDAQ 건설 N N N Y 60 N 2405 60 2 2.56 263093255 112837 324.71 2340 2415 2295 3045 1645 2345 2331.62 2.89 0 -2461 2401 2372 2341 2312 2281 2387 2327 454 700 500 1730 5 1 90808100 2184 5.13 0.21 12 0.12 469.00 11397.00 3635 20231127 -33.84 2265 20241120 6.18 3170 -24.13 20240102 2265 6.18 20241120 3300 -27.12 20231227 2265 6.18 20241120 0.18 N 013120 500 454 억 2622337 N N 17 N 00 N
11 20241202 150309 55 60.00 KOSDAQ 건설 N N N Y 60 N 2360 15 2 0.64 220332365 94955 273.25 2340 2395 2295 3045 1645 2345 2320.39 2.89 0 2738 2401 2372 2341 2312 2281 2387 2327 454 700 500 1730 5 1 90808100 2143 5.03 0.21 12 0.10 469.00 11397.00 3635 20231127 -35.08 2265 20241120 4.19 3170 -25.55 20240102 2265 4.19 20241120 3300 -28.48 20231227 2265 4.19 20241120 0.18 N 013120 500 454 억 2622337 N N 23 N 00 N
12 20241202 140257 55 60.00 KOSDAQ 건설 N N N Y 60 N 2335 -10 5 -0.43 203229745 87642 252.21 2340 2395 2295 3045 1645 2345 2318.86 2.89 0 2557 2401 2372 2341 2312 2281 2387 2327 454 700 500 1730 5 1 90808100 2120 4.98 0.20 12 0.10 469.00 11397.00 3635 20231127 -35.76 2265 20241120 3.09 3170 -26.34 20240102 2265 3.09 20241120 3300 -29.24 20231227 2265 3.09 20241120 0.18 N 013120 500 454 억 2622337 N N 23 N 00 N