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
011370/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
20241210,160253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,34,2,4.47,48040543,61215,37.33,760,795,760,988,532,760,784.78,1.91,0,623,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,801,9.34,0.20,12,0.06,85.00,3969.00,1026,20231226,-22.61,705,20240806,12.62,988,-19.64,20240104,705,12.62,20240806,1026,-22.61,20231226,705,12.62,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241210,150252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,33,2,4.34,45834940,58435,35.64,760,795,760,988,532,760,784.37,1.91,0,421,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,800,9.33,0.20,12,0.06,85.00,3969.00,1026,20231226,-22.71,705,20240806,12.48,988,-19.74,20240104,705,12.48,20240806,1026,-22.71,20231226,705,12.48,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241210,140252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,33,2,4.34,43068721,54937,33.51,760,795,760,988,532,760,783.97,1.91,0,-491,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,800,9.33,0.20,12,0.05,85.00,3969.00,1026,20231226,-22.71,705,20240806,12.48,988,-19.74,20240104,705,12.48,20240806,1026,-22.71,20231226,705,12.48,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241210,130251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,792,32,2,4.21,36465397,46600,28.42,760,795,760,988,532,760,782.52,1.91,0,-622,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,799,9.32,0.20,12,0.05,85.00,3969.00,1026,20231226,-22.81,705,20240806,12.34,988,-19.84,20240104,705,12.34,20240806,1026,-22.81,20231226,705,12.34,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241210,120251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,791,31,2,4.08,30143277,38588,23.53,760,795,760,988,532,760,781.16,1.91,0,2642,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,798,9.31,0.20,12,0.04,85.00,3969.00,1026,20231226,-22.90,705,20240806,12.20,988,-19.94,20240104,705,12.20,20240806,1026,-22.90,20231226,705,12.20,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241210,110251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,791,31,2,4.08,29098998,37270,22.73,760,791,760,988,532,760,780.76,1.91,0,2688,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,798,9.31,0.20,12,0.04,85.00,3969.00,1026,20231226,-22.90,705,20240806,12.20,988,-19.94,20240104,705,12.20,20240806,1026,-22.90,20231226,705,12.20,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241210,100251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,22,2,2.89,12017310,15529,9.47,760,784,760,988,532,760,773.86,1.91,0,3111,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,789,9.20,0.20,12,0.02,85.00,3969.00,1026,20231226,-23.78,705,20240806,10.92,988,-20.85,20240104,705,10.92,20240806,1026,-23.78,20231226,705,10.92,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241210,090254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,767,7,2,0.92,3764689,4924,3.00,760,767,760,988,532,760,764.56,1.91,0,515,785,772,766,753,747,769,750,504,228,500,540,1,1,100894865,774,9.02,0.19,12,0.00,85.00,3969.00,1026,20231226,-25.24,705,20240806,8.79,988,-22.37,20240104,705,8.79,20240806,1026,-25.24,20231226,705,8.79,20240806,0.34,N,011370,500,504 억,,1922092,N,N,0,N,00,N
20241209,160250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,-30,5,-3.80,125716423,163728,69.02,765,779,760,1027,553,790,767.84,1.90,0,6904,851,820,781,750,711,801,731,504,237,500,560,1,1,100894865,767,8.94,0.19,12,0.16,85.00,3969.00,1026,20231226,-25.93,705,20240806,7.80,988,-23.08,20240104,705,7.80,20240806,1026,-25.93,20231226,705,7.80,20240806,0.33,N,011370,500,504 억,,1915399,N,N,0,N,00,N
20241209,150252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-25,5,-3.16,114344660,148804,62.73,765,779,763,1027,553,790,768.42,1.90,0,7222,851,820,781,750,711,801,731,504,237,500,560,1,1,100894865,772,9.00,0.19,12,0.15,85.00,3969.00,1026,20231226,-25.44,705,20240806,8.51,988,-22.57,20240104,705,8.51,20240806,1026,-25.44,20231226,705,8.51,20240806,0.33,N,011370,500,504 억,,1915399,N,N,0,N,00,N
20241209,140252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-21,5,-2.66,106823258,138990,58.59,765,779,763,1027,553,790,768.57,1.90,0,8859,851,820,781,750,711,801,731,504,237,500,560,1,1,100894865,776,9.05,0.19,12,0.14,85.00,3969.00,1026,20231226,-25.05,705,20240806,9.08,988,-22.17,20240104,705,9.08,20240806,1026,-25.05,20231226,705,9.08,20240806,0.33,N,011370,500,504 억,,1915399,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 160253 57 100.00 KOSDAQ 건설 N N N N N 794 34 2 4.47 48040543 61215 37.33 760 795 760 988 532 760 784.78 1.91 0 623 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 801 9.34 0.20 12 0.06 85.00 3969.00 1026 20231226 -22.61 705 20240806 12.62 988 -19.64 20240104 705 12.62 20240806 1026 -22.61 20231226 705 12.62 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
3 20241210 150252 57 100.00 KOSDAQ 건설 N N N N N 793 33 2 4.34 45834940 58435 35.64 760 795 760 988 532 760 784.37 1.91 0 421 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 800 9.33 0.20 12 0.06 85.00 3969.00 1026 20231226 -22.71 705 20240806 12.48 988 -19.74 20240104 705 12.48 20240806 1026 -22.71 20231226 705 12.48 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
4 20241210 140252 57 100.00 KOSDAQ 건설 N N N N N 793 33 2 4.34 43068721 54937 33.51 760 795 760 988 532 760 783.97 1.91 0 -491 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 800 9.33 0.20 12 0.05 85.00 3969.00 1026 20231226 -22.71 705 20240806 12.48 988 -19.74 20240104 705 12.48 20240806 1026 -22.71 20231226 705 12.48 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
5 20241210 130251 57 100.00 KOSDAQ 건설 N N N N N 792 32 2 4.21 36465397 46600 28.42 760 795 760 988 532 760 782.52 1.91 0 -622 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 799 9.32 0.20 12 0.05 85.00 3969.00 1026 20231226 -22.81 705 20240806 12.34 988 -19.84 20240104 705 12.34 20240806 1026 -22.81 20231226 705 12.34 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
6 20241210 120251 57 100.00 KOSDAQ 건설 N N N N N 791 31 2 4.08 30143277 38588 23.53 760 795 760 988 532 760 781.16 1.91 0 2642 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 798 9.31 0.20 12 0.04 85.00 3969.00 1026 20231226 -22.90 705 20240806 12.20 988 -19.94 20240104 705 12.20 20240806 1026 -22.90 20231226 705 12.20 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
7 20241210 110251 57 100.00 KOSDAQ 건설 N N N N N 791 31 2 4.08 29098998 37270 22.73 760 791 760 988 532 760 780.76 1.91 0 2688 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 798 9.31 0.20 12 0.04 85.00 3969.00 1026 20231226 -22.90 705 20240806 12.20 988 -19.94 20240104 705 12.20 20240806 1026 -22.90 20231226 705 12.20 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
8 20241210 100251 57 100.00 KOSDAQ 건설 N N N N N 782 22 2 2.89 12017310 15529 9.47 760 784 760 988 532 760 773.86 1.91 0 3111 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 789 9.20 0.20 12 0.02 85.00 3969.00 1026 20231226 -23.78 705 20240806 10.92 988 -20.85 20240104 705 10.92 20240806 1026 -23.78 20231226 705 10.92 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
9 20241210 090254 57 100.00 KOSDAQ 건설 N N N N N 767 7 2 0.92 3764689 4924 3.00 760 767 760 988 532 760 764.56 1.91 0 515 785 772 766 753 747 769 750 504 228 500 540 1 1 100894865 774 9.02 0.19 12 0.00 85.00 3969.00 1026 20231226 -25.24 705 20240806 8.79 988 -22.37 20240104 705 8.79 20240806 1026 -25.24 20231226 705 8.79 20240806 0.34 N 011370 500 504 억 1922092 N N 0 N 00 N
10 20241209 160250 57 100.00 KOSDAQ 건설 N N N N N 760 -30 5 -3.80 125716423 163728 69.02 765 779 760 1027 553 790 767.84 1.90 0 6904 851 820 781 750 711 801 731 504 237 500 560 1 1 100894865 767 8.94 0.19 12 0.16 85.00 3969.00 1026 20231226 -25.93 705 20240806 7.80 988 -23.08 20240104 705 7.80 20240806 1026 -25.93 20231226 705 7.80 20240806 0.33 N 011370 500 504 억 1915399 N N 0 N 00 N
11 20241209 150252 57 100.00 KOSDAQ 건설 N N N N N 765 -25 5 -3.16 114344660 148804 62.73 765 779 763 1027 553 790 768.42 1.90 0 7222 851 820 781 750 711 801 731 504 237 500 560 1 1 100894865 772 9.00 0.19 12 0.15 85.00 3969.00 1026 20231226 -25.44 705 20240806 8.51 988 -22.57 20240104 705 8.51 20240806 1026 -25.44 20231226 705 8.51 20240806 0.33 N 011370 500 504 억 1915399 N N 0 N 00 N
12 20241209 140252 57 100.00 KOSDAQ 건설 N N N N N 769 -21 5 -2.66 106823258 138990 58.59 765 779 763 1027 553 790 768.57 1.90 0 8859 851 820 781 750 711 801 731 504 237 500 560 1 1 100894865 776 9.05 0.19 12 0.14 85.00 3969.00 1026 20231226 -25.05 705 20240806 9.08 988 -22.17 20240104 705 9.08 20240806 1026 -25.05 20231226 705 9.08 20240806 0.33 N 011370 500 504 억 1915399 N N 0 N 00 N