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
016250/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
20241203,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13910,-150,5,-1.07,36492680,2599,108.02,14060,14270,13910,18270,9850,14060,14041.05,1.57,0,-305,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,451,-1.37,0.20,12,0.08,-10143.00,69106.00,23600,20231222,-41.06,13500,20241118,3.04,19290,-27.89,20240112,13500,3.04,20241118,23600,-41.06,20231222,13500,3.04,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241203,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14010,-50,5,-0.36,23856490,1695,70.45,14060,14270,13910,18270,9850,14060,14074.63,1.57,0,-4,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,454,-1.38,0.20,12,0.05,-10143.00,69106.00,23600,20231222,-40.64,13500,20241118,3.78,19290,-27.37,20240112,13500,3.78,20241118,23600,-40.64,20231222,13500,3.78,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241203,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14110,50,2,0.36,21394990,1520,63.18,14060,14270,13910,18270,9850,14060,14075.65,1.57,0,30,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,458,-1.39,0.20,12,0.05,-10143.00,69106.00,23600,20231222,-40.21,13500,20241118,4.52,19290,-26.85,20240112,13500,4.52,20241118,23600,-40.21,20231222,13500,4.52,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241203,130315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14180,120,2,0.85,10083600,712,29.59,14060,14270,13950,18270,9850,14060,14162.36,1.57,0,-88,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,460,-1.40,0.21,12,0.02,-10143.00,69106.00,23600,20231222,-39.92,13500,20241118,5.04,19290,-26.49,20240112,13500,5.04,20241118,23600,-39.92,20231222,13500,5.04,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241203,120327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14010,-50,5,-0.36,9700170,685,28.47,14060,14270,13950,18270,9850,14060,14160.83,1.57,0,-85,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,454,-1.38,0.20,12,0.02,-10143.00,69106.00,23600,20231222,-40.64,13500,20241118,3.78,19290,-27.37,20240112,13500,3.78,20241118,23600,-40.64,20231222,13500,3.78,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241203,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14240,180,2,1.28,7065380,498,20.70,14060,14270,13950,18270,9850,14060,14187.51,1.57,0,-75,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,462,-1.40,0.21,12,0.02,-10143.00,69106.00,23600,20231222,-39.66,13500,20241118,5.48,19290,-26.18,20240112,13500,5.48,20241118,23600,-39.66,20231222,13500,5.48,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241203,100308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14260,200,2,1.42,6367910,449,18.66,14060,14270,13950,18270,9850,14060,14182.43,1.57,0,-38,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,463,-1.41,0.21,12,0.01,-10143.00,69106.00,23600,20231222,-39.58,13500,20241118,5.63,19290,-26.08,20240112,13500,5.63,20241118,23600,-39.58,20231222,13500,5.63,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241203,090308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14060,0,3,0.00,112480,8,0.33,14060,14060,14060,18270,9850,14060,14060.00,1.57,0,0,14486,14272,13986,13772,13486,14130,13630,167,4210,5000,10120,10,1,3243585,456,-1.39,0.20,12,0.00,-10143.00,69106.00,23600,20231222,-40.42,13500,20241118,4.15,19290,-27.11,20240112,13500,4.15,20241118,23600,-40.42,20231222,13500,4.15,20241118,0.06,N,016250,5000,167 억,,50980,N,N,0,N,00,N
20241202,160300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14060,-30,5,-0.21,33468140,2406,456.55,14150,14200,13700,18310,9870,14090,13910.28,1.57,0,-2,14523,14306,14003,13786,13483,14155,13635,167,4220,5000,10140,10,1,3243585,456,-1.39,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-40.42,13500,20241118,4.15,19290,-27.11,20240112,13500,4.15,20241118,23600,-40.42,20231222,13500,4.15,20241118,0.06,N,016250,5000,167 억,,50982,N,N,0,N,00,N
20241202,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13960,-130,5,-0.92,30854340,2220,421.25,14150,14200,13700,18310,9870,14090,13898.35,1.57,0,0,14523,14306,14003,13786,13483,14155,13635,167,4220,5000,10140,10,1,3243585,453,-1.38,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-40.85,13500,20241118,3.41,19290,-27.63,20240112,13500,3.41,20241118,23600,-40.85,20231222,13500,3.41,20241118,0.06,N,016250,5000,167 억,,50982,N,N,0,N,00,N
20241202,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13810,-280,5,-1.99,26368860,1895,359.58,14150,14200,13700,18310,9870,14090,13914.97,1.57,0,0,14523,14306,14003,13786,13483,14155,13635,167,4220,5000,10140,10,1,3243585,448,-1.36,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-41.48,13500,20241118,2.30,19290,-28.41,20240112,13500,2.30,20241118,23600,-41.48,20231222,13500,2.30,20241118,0.06,N,016250,5000,167 억,,50982,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 160320 57 100.00 KOSDAQ 건설 N N N N N 13910 -150 5 -1.07 36492680 2599 108.02 14060 14270 13910 18270 9850 14060 14041.05 1.57 0 -305 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 451 -1.37 0.20 12 0.08 -10143.00 69106.00 23600 20231222 -41.06 13500 20241118 3.04 19290 -27.89 20240112 13500 3.04 20241118 23600 -41.06 20231222 13500 3.04 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
3 20241203 150323 57 100.00 KOSDAQ 건설 N N N N N 14010 -50 5 -0.36 23856490 1695 70.45 14060 14270 13910 18270 9850 14060 14074.63 1.57 0 -4 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 454 -1.38 0.20 12 0.05 -10143.00 69106.00 23600 20231222 -40.64 13500 20241118 3.78 19290 -27.37 20240112 13500 3.78 20241118 23600 -40.64 20231222 13500 3.78 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
4 20241203 140318 57 100.00 KOSDAQ 건설 N N N N N 14110 50 2 0.36 21394990 1520 63.18 14060 14270 13910 18270 9850 14060 14075.65 1.57 0 30 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 458 -1.39 0.20 12 0.05 -10143.00 69106.00 23600 20231222 -40.21 13500 20241118 4.52 19290 -26.85 20240112 13500 4.52 20241118 23600 -40.21 20231222 13500 4.52 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
5 20241203 130315 57 100.00 KOSDAQ 건설 N N N N N 14180 120 2 0.85 10083600 712 29.59 14060 14270 13950 18270 9850 14060 14162.36 1.57 0 -88 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 460 -1.40 0.21 12 0.02 -10143.00 69106.00 23600 20231222 -39.92 13500 20241118 5.04 19290 -26.49 20240112 13500 5.04 20241118 23600 -39.92 20231222 13500 5.04 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
6 20241203 120327 57 100.00 KOSDAQ 건설 N N N N N 14010 -50 5 -0.36 9700170 685 28.47 14060 14270 13950 18270 9850 14060 14160.83 1.57 0 -85 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 454 -1.38 0.20 12 0.02 -10143.00 69106.00 23600 20231222 -40.64 13500 20241118 3.78 19290 -27.37 20240112 13500 3.78 20241118 23600 -40.64 20231222 13500 3.78 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
7 20241203 110314 57 100.00 KOSDAQ 건설 N N N N N 14240 180 2 1.28 7065380 498 20.70 14060 14270 13950 18270 9850 14060 14187.51 1.57 0 -75 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 462 -1.40 0.21 12 0.02 -10143.00 69106.00 23600 20231222 -39.66 13500 20241118 5.48 19290 -26.18 20240112 13500 5.48 20241118 23600 -39.66 20231222 13500 5.48 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
8 20241203 100308 57 100.00 KOSDAQ 건설 N N N N N 14260 200 2 1.42 6367910 449 18.66 14060 14270 13950 18270 9850 14060 14182.43 1.57 0 -38 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 463 -1.41 0.21 12 0.01 -10143.00 69106.00 23600 20231222 -39.58 13500 20241118 5.63 19290 -26.08 20240112 13500 5.63 20241118 23600 -39.58 20231222 13500 5.63 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
9 20241203 090308 57 100.00 KOSDAQ 건설 N N N N N 14060 0 3 0.00 112480 8 0.33 14060 14060 14060 18270 9850 14060 14060.00 1.57 0 0 14486 14272 13986 13772 13486 14130 13630 167 4210 5000 10120 10 1 3243585 456 -1.39 0.20 12 0.00 -10143.00 69106.00 23600 20231222 -40.42 13500 20241118 4.15 19290 -27.11 20240112 13500 4.15 20241118 23600 -40.42 20231222 13500 4.15 20241118 0.06 N 016250 5000 167 억 50980 N N 0 N 00 N
10 20241202 160300 57 100.00 KOSDAQ 건설 N N N N N 14060 -30 5 -0.21 33468140 2406 456.55 14150 14200 13700 18310 9870 14090 13910.28 1.57 0 -2 14523 14306 14003 13786 13483 14155 13635 167 4220 5000 10140 10 1 3243585 456 -1.39 0.20 12 0.07 -10143.00 69106.00 23600 20231222 -40.42 13500 20241118 4.15 19290 -27.11 20240112 13500 4.15 20241118 23600 -40.42 20231222 13500 4.15 20241118 0.06 N 016250 5000 167 억 50982 N N 0 N 00 N
11 20241202 150320 57 100.00 KOSDAQ 건설 N N N N N 13960 -130 5 -0.92 30854340 2220 421.25 14150 14200 13700 18310 9870 14090 13898.35 1.57 0 0 14523 14306 14003 13786 13483 14155 13635 167 4220 5000 10140 10 1 3243585 453 -1.38 0.20 12 0.07 -10143.00 69106.00 23600 20231222 -40.85 13500 20241118 3.41 19290 -27.63 20240112 13500 3.41 20241118 23600 -40.85 20231222 13500 3.41 20241118 0.06 N 016250 5000 167 억 50982 N N 0 N 00 N
12 20241202 140310 57 100.00 KOSDAQ 건설 N N N N N 13810 -280 5 -1.99 26368860 1895 359.58 14150 14200 13700 18310 9870 14090 13914.97 1.57 0 0 14523 14306 14003 13786 13483 14155 13635 167 4220 5000 10140 10 1 3243585 448 -1.36 0.20 12 0.06 -10143.00 69106.00 23600 20231222 -41.48 13500 20241118 2.30 19290 -28.41 20240112 13500 2.30 20241118 23600 -41.48 20231222 13500 2.30 20241118 0.06 N 016250 5000 167 억 50982 N N 0 N 00 N