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
060370/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
20241203,160544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14760,470,2,3.29,30996609210,2070264,43.15,14480,15500,14340,18570,10010,14290,14972.71,0.27,0,24710,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4822,32.95,3.08,12,6.34,448.00,4798.00,24850,20240711,-40.60,8710,20240311,69.46,24850,-40.60,20240711,8710,69.46,20240311,24850,-40.60,20240711,8710,69.46,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3492,N,00,N
20241203,150603,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14780,490,2,3.43,30069391670,2007411,41.84,14480,15500,14340,18570,10010,14290,14979.25,0.27,0,15660,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4828,32.99,3.08,12,6.14,448.00,4798.00,24850,20240711,-40.52,8710,20240311,69.69,24850,-40.52,20240711,8710,69.69,20240311,24850,-40.52,20240711,8710,69.69,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3730,N,00,N
20241203,140550,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14750,460,2,3.22,28627276520,1910080,39.81,14480,15500,14340,18570,10010,14290,14987.53,0.27,0,3436,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4819,32.92,3.07,12,5.85,448.00,4798.00,24850,20240711,-40.64,8710,20240311,69.35,24850,-40.64,20240711,8710,69.35,20240311,24850,-40.64,20240711,8710,69.35,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3730,N,00,N
20241203,130551,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15300,1010,2,7.07,15779962050,1061916,22.13,14480,15320,14340,18570,10010,14290,14859.98,0.27,0,-13689,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4998,34.15,3.19,12,3.25,448.00,4798.00,24850,20240711,-38.43,8710,20240311,75.66,24850,-38.43,20240711,8710,75.66,20240311,24850,-38.43,20240711,8710,75.66,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3730,N,00,N
20241203,120606,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14610,320,2,2.24,6788208000,463997,9.67,14480,14830,14340,18570,10010,14290,14629.97,0.27,0,7499,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4773,32.61,3.05,12,1.42,448.00,4798.00,24850,20240711,-41.21,8710,20240311,67.74,24850,-41.21,20240711,8710,67.74,20240311,24850,-41.21,20240711,8710,67.74,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3730,N,00,N
20241203,110548,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14590,300,2,2.10,6060533850,414231,8.63,14480,14830,14340,18570,10010,14290,14630.94,0.27,0,8454,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4766,32.57,3.04,12,1.27,448.00,4798.00,24850,20240711,-41.29,8710,20240311,67.51,24850,-41.29,20240711,8710,67.51,20240311,24850,-41.29,20240711,8710,67.51,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3730,N,00,N
20241203,100538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14680,390,2,2.73,4339609930,297113,6.19,14480,14770,14340,18570,10010,14290,14606.09,0.27,0,1045,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4796,32.77,3.06,12,0.91,448.00,4798.00,24850,20240711,-40.93,8710,20240311,68.54,24850,-40.93,20240711,8710,68.54,20240311,24850,-40.93,20240711,8710,68.54,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3730,N,00,N
20241203,090536,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14540,250,2,1.75,1295480030,89201,1.86,14480,14650,14340,18570,10010,14290,14523.57,0.27,0,-7528,16563,15426,14493,13356,12423,14960,12890,327,4280,1000,9430,10,1,32668854,4750,32.46,3.03,12,0.27,448.00,4798.00,24850,20240711,-41.49,8710,20240311,66.93,24850,-41.49,20240711,8710,66.93,20240311,24850,-41.49,20240711,8710,66.93,20240311,1.52,N,060370,1000,326 억,,87987,N,N,3730,N,00,N
20241202,160523,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14290,790,2,5.85,70581786220,4770741,284.65,14310,15630,13560,17550,9450,13500,14795.78,0.37,0,-32058,15253,14376,13773,12896,12293,14075,12595,327,4050,1000,8910,10,1,32668854,4668,31.90,2.98,12,14.60,448.00,4798.00,24850,20240711,-42.49,8710,20240311,64.06,24850,-42.49,20240711,8710,64.06,20240311,24850,-42.49,20240711,8710,64.06,20240311,1.42,N,060370,1000,326 억,,120556,N,N,3730,N,00,N
20241202,150558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14310,810,2,6.00,69741536150,4711839,281.13,14310,15630,13560,17550,9450,13500,14802.22,0.37,0,-34461,15253,14376,13773,12896,12293,14075,12595,327,4050,1000,8910,10,1,32668854,4675,31.94,2.98,12,14.42,448.00,4798.00,24850,20240711,-42.41,8710,20240311,64.29,24850,-42.41,20240711,8710,64.29,20240311,24850,-42.41,20240711,8710,64.29,20240311,1.42,N,060370,1000,326 억,,120556,N,N,476,N,00,N
20241202,140547,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14520,1020,2,7.56,68067313490,4595346,274.18,14310,15630,13560,17550,9450,13500,14813.13,0.37,0,-33731,15253,14376,13773,12896,12293,14075,12595,327,4050,1000,8910,10,1,32668854,4744,32.41,3.03,12,14.07,448.00,4798.00,24850,20240711,-41.57,8710,20240311,66.70,24850,-41.57,20240711,8710,66.70,20240311,24850,-41.57,20240711,8710,66.70,20240311,1.42,N,060370,1000,326 억,,120556,N,N,476,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 160544 55 60.00 KOSDAQ 건설 N N N Y 60 N 14760 470 2 3.29 30996609210 2070264 43.15 14480 15500 14340 18570 10010 14290 14972.71 0.27 0 24710 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4822 32.95 3.08 12 6.34 448.00 4798.00 24850 20240711 -40.60 8710 20240311 69.46 24850 -40.60 20240711 8710 69.46 20240311 24850 -40.60 20240711 8710 69.46 20240311 1.52 N 060370 1000 326 억 87987 N N 3492 N 00 N
3 20241203 150603 55 60.00 KOSDAQ 건설 N N N Y 60 N 14780 490 2 3.43 30069391670 2007411 41.84 14480 15500 14340 18570 10010 14290 14979.25 0.27 0 15660 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4828 32.99 3.08 12 6.14 448.00 4798.00 24850 20240711 -40.52 8710 20240311 69.69 24850 -40.52 20240711 8710 69.69 20240311 24850 -40.52 20240711 8710 69.69 20240311 1.52 N 060370 1000 326 억 87987 N N 3730 N 00 N
4 20241203 140550 55 60.00 KOSDAQ 건설 N N N Y 60 N 14750 460 2 3.22 28627276520 1910080 39.81 14480 15500 14340 18570 10010 14290 14987.53 0.27 0 3436 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4819 32.92 3.07 12 5.85 448.00 4798.00 24850 20240711 -40.64 8710 20240311 69.35 24850 -40.64 20240711 8710 69.35 20240311 24850 -40.64 20240711 8710 69.35 20240311 1.52 N 060370 1000 326 억 87987 N N 3730 N 00 N
5 20241203 130551 55 60.00 KOSDAQ 건설 N N N Y 60 N 15300 1010 2 7.07 15779962050 1061916 22.13 14480 15320 14340 18570 10010 14290 14859.98 0.27 0 -13689 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4998 34.15 3.19 12 3.25 448.00 4798.00 24850 20240711 -38.43 8710 20240311 75.66 24850 -38.43 20240711 8710 75.66 20240311 24850 -38.43 20240711 8710 75.66 20240311 1.52 N 060370 1000 326 억 87987 N N 3730 N 00 N
6 20241203 120606 55 60.00 KOSDAQ 건설 N N N Y 60 N 14610 320 2 2.24 6788208000 463997 9.67 14480 14830 14340 18570 10010 14290 14629.97 0.27 0 7499 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4773 32.61 3.05 12 1.42 448.00 4798.00 24850 20240711 -41.21 8710 20240311 67.74 24850 -41.21 20240711 8710 67.74 20240311 24850 -41.21 20240711 8710 67.74 20240311 1.52 N 060370 1000 326 억 87987 N N 3730 N 00 N
7 20241203 110548 55 60.00 KOSDAQ 건설 N N N Y 60 N 14590 300 2 2.10 6060533850 414231 8.63 14480 14830 14340 18570 10010 14290 14630.94 0.27 0 8454 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4766 32.57 3.04 12 1.27 448.00 4798.00 24850 20240711 -41.29 8710 20240311 67.51 24850 -41.29 20240711 8710 67.51 20240311 24850 -41.29 20240711 8710 67.51 20240311 1.52 N 060370 1000 326 억 87987 N N 3730 N 00 N
8 20241203 100538 55 60.00 KOSDAQ 건설 N N N Y 60 N 14680 390 2 2.73 4339609930 297113 6.19 14480 14770 14340 18570 10010 14290 14606.09 0.27 0 1045 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4796 32.77 3.06 12 0.91 448.00 4798.00 24850 20240711 -40.93 8710 20240311 68.54 24850 -40.93 20240711 8710 68.54 20240311 24850 -40.93 20240711 8710 68.54 20240311 1.52 N 060370 1000 326 억 87987 N N 3730 N 00 N
9 20241203 090536 55 60.00 KOSDAQ 건설 N N N Y 60 N 14540 250 2 1.75 1295480030 89201 1.86 14480 14650 14340 18570 10010 14290 14523.57 0.27 0 -7528 16563 15426 14493 13356 12423 14960 12890 327 4280 1000 9430 10 1 32668854 4750 32.46 3.03 12 0.27 448.00 4798.00 24850 20240711 -41.49 8710 20240311 66.93 24850 -41.49 20240711 8710 66.93 20240311 24850 -41.49 20240711 8710 66.93 20240311 1.52 N 060370 1000 326 억 87987 N N 3730 N 00 N
10 20241202 160523 55 60.00 KOSDAQ 건설 N N N Y 60 N 14290 790 2 5.85 70581786220 4770741 284.65 14310 15630 13560 17550 9450 13500 14795.78 0.37 0 -32058 15253 14376 13773 12896 12293 14075 12595 327 4050 1000 8910 10 1 32668854 4668 31.90 2.98 12 14.60 448.00 4798.00 24850 20240711 -42.49 8710 20240311 64.06 24850 -42.49 20240711 8710 64.06 20240311 24850 -42.49 20240711 8710 64.06 20240311 1.42 N 060370 1000 326 억 120556 N N 3730 N 00 N
11 20241202 150558 55 60.00 KOSDAQ 건설 N N N Y 60 N 14310 810 2 6.00 69741536150 4711839 281.13 14310 15630 13560 17550 9450 13500 14802.22 0.37 0 -34461 15253 14376 13773 12896 12293 14075 12595 327 4050 1000 8910 10 1 32668854 4675 31.94 2.98 12 14.42 448.00 4798.00 24850 20240711 -42.41 8710 20240311 64.29 24850 -42.41 20240711 8710 64.29 20240311 24850 -42.41 20240711 8710 64.29 20240311 1.42 N 060370 1000 326 억 120556 N N 476 N 00 N
12 20241202 140547 55 60.00 KOSDAQ 건설 N N N Y 60 N 14520 1020 2 7.56 68067313490 4595346 274.18 14310 15630 13560 17550 9450 13500 14813.13 0.37 0 -33731 15253 14376 13773 12896 12293 14075 12595 327 4050 1000 8910 10 1 32668854 4744 32.41 3.03 12 14.07 448.00 4798.00 24850 20240711 -41.57 8710 20240311 66.70 24850 -41.57 20240711 8710 66.70 20240311 24850 -41.57 20240711 8710 66.70 20240311 1.42 N 060370 1000 326 억 120556 N N 476 N 00 N