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
001840/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
20241210,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,345,2,13.50,6465155865,2229730,493.49,2680,3060,2650,3320,1790,2555,2899.52,0.98,0,306175,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,574,-42.03,1.23,12,11.26,-69.00,2352.00,4000,20240802,-27.50,2255,20240708,28.60,4000,-27.50,20240802,2255,28.60,20240708,4000,-27.50,20240802,2255,28.60,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241210,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,300,2,11.74,6355984655,2191959,485.13,2680,3060,2650,3320,1790,2555,2899.68,0.98,0,304523,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,565,-41.38,1.21,12,11.07,-69.00,2352.00,4000,20240802,-28.62,2255,20240708,26.61,4000,-28.62,20240802,2255,26.61,20240708,4000,-28.62,20240802,2255,26.61,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241210,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,325,2,12.72,6109471240,2106067,466.12,2680,3060,2650,3320,1790,2555,2900.89,0.98,0,289761,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,570,-41.74,1.22,12,10.63,-69.00,2352.00,4000,20240802,-28.00,2255,20240708,27.72,4000,-28.00,20240802,2255,27.72,20240708,4000,-28.00,20240802,2255,27.72,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241210,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,315,2,12.33,5883125545,2027587,448.75,2680,3060,2650,3320,1790,2555,2901.54,0.98,0,285252,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,568,-41.59,1.22,12,10.24,-69.00,2352.00,4000,20240802,-28.25,2255,20240708,27.27,4000,-28.25,20240802,2255,27.27,20240708,4000,-28.25,20240802,2255,27.27,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241210,120126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,335,2,13.11,5248520175,1803227,399.10,2680,3060,2650,3320,1790,2555,2910.63,0.98,0,276075,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,572,-41.88,1.23,12,9.10,-69.00,2352.00,4000,20240802,-27.75,2255,20240708,28.16,4000,-27.75,20240802,2255,28.16,20240708,4000,-27.75,20240802,2255,28.16,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241210,110125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,405,2,15.85,4623143175,1588896,351.66,2680,3060,2650,3320,1790,2555,2909.66,0.98,0,225938,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,586,-42.90,1.26,12,8.02,-69.00,2352.00,4000,20240802,-26.00,2255,20240708,31.26,4000,-26.00,20240802,2255,31.26,20240708,4000,-26.00,20240802,2255,31.26,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241210,100125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2920,365,2,14.29,2787239615,974277,215.63,2680,2965,2650,3320,1790,2555,2860.83,0.98,0,162392,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,578,-42.32,1.24,12,4.92,-69.00,2352.00,4000,20240802,-27.00,2255,20240708,29.49,4000,-27.00,20240802,2255,29.49,20240708,4000,-27.00,20240802,2255,29.49,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241210,090126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2700,145,2,5.68,84172565,31233,6.91,2680,2710,2680,3320,1790,2555,2694.99,0.98,0,13131,2891,2722,2601,2432,2311,2662,2372,99,765,500,1580,5,1,19805760,535,-39.13,1.15,12,0.16,-69.00,2352.00,4000,20240802,-32.50,2255,20240708,19.73,4000,-32.50,20240802,2255,19.73,20240708,4000,-32.50,20240802,2255,19.73,20240708,1.13,N,001840,500,99 억,,193114,N,N,0,N,00,N
20241209,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,-175,5,-6.41,1088357990,422887,67.07,2770,2770,2480,3545,1915,2730,2573.47,0.97,0,1116,3020,2875,2735,2590,2450,2805,2520,99,815,500,1690,5,1,19805760,506,-37.03,1.09,12,2.14,-69.00,2352.00,4000,20240802,-36.12,2255,20240708,13.30,4000,-36.12,20240802,2255,13.30,20240708,4000,-36.12,20240802,2255,13.30,20240708,1.07,N,001840,500,99 억,,191792,N,N,0,N,00,N
20241209,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2500,-230,5,-8.42,940580905,364878,57.87,2770,2770,2480,3545,1915,2730,2577.45,0.97,0,6495,3020,2875,2735,2590,2450,2805,2520,99,815,500,1690,5,1,19805760,495,-36.23,1.06,12,1.84,-69.00,2352.00,4000,20240802,-37.50,2255,20240708,10.86,4000,-37.50,20240802,2255,10.86,20240708,4000,-37.50,20240802,2255,10.86,20240708,1.07,N,001840,500,99 억,,191792,N,N,0,N,00,N
20241209,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2520,-210,5,-7.69,794362980,306455,48.61,2770,2770,2520,3545,1915,2730,2591.73,0.97,0,13077,3020,2875,2735,2590,2450,2805,2520,99,815,500,1690,5,1,19805760,499,-36.52,1.07,12,1.55,-69.00,2352.00,4000,20240802,-37.00,2255,20240708,11.75,4000,-37.00,20240802,2255,11.75,20240708,4000,-37.00,20240802,2255,11.75,20240708,1.07,N,001840,500,99 억,,191792,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 160126 57 100.00 KOSDAQ 건설 N N N N N 2900 345 2 13.50 6465155865 2229730 493.49 2680 3060 2650 3320 1790 2555 2899.52 0.98 0 306175 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 574 -42.03 1.23 12 11.26 -69.00 2352.00 4000 20240802 -27.50 2255 20240708 28.60 4000 -27.50 20240802 2255 28.60 20240708 4000 -27.50 20240802 2255 28.60 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
3 20241210 150126 57 100.00 KOSDAQ 건설 N N N N N 2855 300 2 11.74 6355984655 2191959 485.13 2680 3060 2650 3320 1790 2555 2899.68 0.98 0 304523 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 565 -41.38 1.21 12 11.07 -69.00 2352.00 4000 20240802 -28.62 2255 20240708 26.61 4000 -28.62 20240802 2255 26.61 20240708 4000 -28.62 20240802 2255 26.61 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
4 20241210 140126 57 100.00 KOSDAQ 건설 N N N N N 2880 325 2 12.72 6109471240 2106067 466.12 2680 3060 2650 3320 1790 2555 2900.89 0.98 0 289761 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 570 -41.74 1.22 12 10.63 -69.00 2352.00 4000 20240802 -28.00 2255 20240708 27.72 4000 -28.00 20240802 2255 27.72 20240708 4000 -28.00 20240802 2255 27.72 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
5 20241210 130125 57 100.00 KOSDAQ 건설 N N N N N 2870 315 2 12.33 5883125545 2027587 448.75 2680 3060 2650 3320 1790 2555 2901.54 0.98 0 285252 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 568 -41.59 1.22 12 10.24 -69.00 2352.00 4000 20240802 -28.25 2255 20240708 27.27 4000 -28.25 20240802 2255 27.27 20240708 4000 -28.25 20240802 2255 27.27 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
6 20241210 120126 57 100.00 KOSDAQ 건설 N N N N N 2890 335 2 13.11 5248520175 1803227 399.10 2680 3060 2650 3320 1790 2555 2910.63 0.98 0 276075 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 572 -41.88 1.23 12 9.10 -69.00 2352.00 4000 20240802 -27.75 2255 20240708 28.16 4000 -27.75 20240802 2255 28.16 20240708 4000 -27.75 20240802 2255 28.16 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
7 20241210 110125 57 100.00 KOSDAQ 건설 N N N N N 2960 405 2 15.85 4623143175 1588896 351.66 2680 3060 2650 3320 1790 2555 2909.66 0.98 0 225938 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 586 -42.90 1.26 12 8.02 -69.00 2352.00 4000 20240802 -26.00 2255 20240708 31.26 4000 -26.00 20240802 2255 31.26 20240708 4000 -26.00 20240802 2255 31.26 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
8 20241210 100125 57 100.00 KOSDAQ 건설 N N N N N 2920 365 2 14.29 2787239615 974277 215.63 2680 2965 2650 3320 1790 2555 2860.83 0.98 0 162392 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 578 -42.32 1.24 12 4.92 -69.00 2352.00 4000 20240802 -27.00 2255 20240708 29.49 4000 -27.00 20240802 2255 29.49 20240708 4000 -27.00 20240802 2255 29.49 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
9 20241210 090126 57 100.00 KOSDAQ 건설 N N N N N 2700 145 2 5.68 84172565 31233 6.91 2680 2710 2680 3320 1790 2555 2694.99 0.98 0 13131 2891 2722 2601 2432 2311 2662 2372 99 765 500 1580 5 1 19805760 535 -39.13 1.15 12 0.16 -69.00 2352.00 4000 20240802 -32.50 2255 20240708 19.73 4000 -32.50 20240802 2255 19.73 20240708 4000 -32.50 20240802 2255 19.73 20240708 1.13 N 001840 500 99 억 193114 N N 0 N 00 N
10 20241209 160125 57 100.00 KOSDAQ 건설 N N N N N 2555 -175 5 -6.41 1088357990 422887 67.07 2770 2770 2480 3545 1915 2730 2573.47 0.97 0 1116 3020 2875 2735 2590 2450 2805 2520 99 815 500 1690 5 1 19805760 506 -37.03 1.09 12 2.14 -69.00 2352.00 4000 20240802 -36.12 2255 20240708 13.30 4000 -36.12 20240802 2255 13.30 20240708 4000 -36.12 20240802 2255 13.30 20240708 1.07 N 001840 500 99 억 191792 N N 0 N 00 N
11 20241209 150125 57 100.00 KOSDAQ 건설 N N N N N 2500 -230 5 -8.42 940580905 364878 57.87 2770 2770 2480 3545 1915 2730 2577.45 0.97 0 6495 3020 2875 2735 2590 2450 2805 2520 99 815 500 1690 5 1 19805760 495 -36.23 1.06 12 1.84 -69.00 2352.00 4000 20240802 -37.50 2255 20240708 10.86 4000 -37.50 20240802 2255 10.86 20240708 4000 -37.50 20240802 2255 10.86 20240708 1.07 N 001840 500 99 억 191792 N N 0 N 00 N
12 20241209 140126 57 100.00 KOSDAQ 건설 N N N N N 2520 -210 5 -7.69 794362980 306455 48.61 2770 2770 2520 3545 1915 2730 2591.73 0.97 0 13077 3020 2875 2735 2590 2450 2805 2520 99 815 500 1690 5 1 19805760 499 -36.52 1.07 12 1.55 -69.00 2352.00 4000 20240802 -37.00 2255 20240708 11.75 4000 -37.00 20240802 2255 11.75 20240708 4000 -37.00 20240802 2255 11.75 20240708 1.07 N 001840 500 99 억 191792 N N 0 N 00 N