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
011560/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
20241210,160254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10030,300,2,3.08,514606080,51938,140.68,9730,10050,9730,12640,6820,9730,9908.43,9.40,0,2768,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1056,3.50,0.50,12,0.49,2863.00,20149.00,14940,20240529,-32.86,8140,20240118,23.22,14940,-32.86,20240529,8140,23.22,20240118,14940,-32.86,20240529,8140,23.22,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241210,150253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9950,220,2,2.26,496027200,50081,135.65,9730,10050,9730,12640,6820,9730,9904.85,9.40,0,3379,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1048,3.48,0.49,12,0.48,2863.00,20149.00,14940,20240529,-33.40,8140,20240118,22.24,14940,-33.40,20240529,8140,22.24,20240118,14940,-33.40,20240529,8140,22.24,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241210,140253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9960,230,2,2.36,372096310,37658,102.00,9730,9970,9730,12640,6820,9730,9881.34,9.40,0,603,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1049,3.48,0.49,12,0.36,2863.00,20149.00,14940,20240529,-33.33,8140,20240118,22.36,14940,-33.33,20240529,8140,22.36,20240118,14940,-33.33,20240529,8140,22.36,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241210,130252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9910,180,2,1.85,335603200,33983,92.05,9730,9970,9730,12640,6820,9730,9876.05,9.40,0,550,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1044,3.46,0.49,12,0.32,2863.00,20149.00,14940,20240529,-33.67,8140,20240118,21.74,14940,-33.67,20240529,8140,21.74,20240118,14940,-33.67,20240529,8140,21.74,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241210,120252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9900,170,2,1.75,254220230,25733,69.70,9730,9970,9730,12640,6820,9730,9879.73,9.40,0,929,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1042,3.46,0.49,12,0.24,2863.00,20149.00,14940,20240529,-33.73,8140,20240118,21.62,14940,-33.73,20240529,8140,21.62,20240118,14940,-33.73,20240529,8140,21.62,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241210,110252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9970,240,2,2.47,209819890,21254,57.57,9730,9970,9730,12640,6820,9730,9872.69,9.40,0,1827,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1050,3.48,0.49,12,0.20,2863.00,20149.00,14940,20240529,-33.27,8140,20240118,22.48,14940,-33.27,20240529,8140,22.48,20240118,14940,-33.27,20240529,8140,22.48,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241210,100252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9880,150,2,1.54,116825780,11876,32.17,9730,9910,9730,12640,6820,9730,9838.04,9.40,0,3802,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1040,3.45,0.49,12,0.11,2863.00,20149.00,14940,20240529,-33.87,8140,20240118,21.38,14940,-33.87,20240529,8140,21.38,20240118,14940,-33.87,20240529,8140,21.38,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241210,090255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9810,80,2,0.82,20092590,2062,5.59,9730,9810,9730,12640,6820,9730,9744.95,9.40,0,581,9970,9850,9730,9610,9490,9790,9550,53,2910,500,7200,10,1,10530000,1033,3.43,0.49,12,0.02,2863.00,20149.00,14940,20240529,-34.34,8140,20240118,20.52,14940,-34.34,20240529,8140,20.52,20240118,14940,-34.34,20240529,8140,20.52,20240118,0.87,N,011560,500,52 억,,989574,N,N,0,N,00,N
20241209,160251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9730,-190,5,-1.92,357332170,36817,42.43,9760,9850,9610,12890,6950,9920,9698.74,9.41,0,-1168,10480,10200,9850,9570,9220,10025,9395,53,2970,500,7340,10,1,10530000,1025,3.40,0.48,12,0.35,2863.00,20149.00,14940,20240529,-34.87,8140,20240118,19.53,14940,-34.87,20240529,8140,19.53,20240118,14940,-34.87,20240529,8140,19.53,20240118,0.89,N,011560,500,52 억,,990629,N,N,0,N,00,N
20241209,150253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9710,-210,5,-2.12,323080800,33288,38.37,9760,9850,9610,12890,6950,9920,9698.97,9.41,0,-1547,10480,10200,9850,9570,9220,10025,9395,53,2970,500,7340,10,1,10530000,1022,3.39,0.48,12,0.32,2863.00,20149.00,14940,20240529,-35.01,8140,20240118,19.29,14940,-35.01,20240529,8140,19.29,20240118,14940,-35.01,20240529,8140,19.29,20240118,0.89,N,011560,500,52 억,,990629,N,N,0,N,00,N
20241209,140253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9670,-250,5,-2.52,287473810,29615,34.13,9760,9850,9610,12890,6950,9920,9699.58,9.41,0,-2755,10480,10200,9850,9570,9220,10025,9395,53,2970,500,7340,10,1,10530000,1018,3.38,0.48,12,0.28,2863.00,20149.00,14940,20240529,-35.27,8140,20240118,18.80,14940,-35.27,20240529,8140,18.80,20240118,14940,-35.27,20240529,8140,18.80,20240118,0.89,N,011560,500,52 억,,990629,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 160254 57 100.00 KOSDAQ 건설 N N N N N 10030 300 2 3.08 514606080 51938 140.68 9730 10050 9730 12640 6820 9730 9908.43 9.40 0 2768 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1056 3.50 0.50 12 0.49 2863.00 20149.00 14940 20240529 -32.86 8140 20240118 23.22 14940 -32.86 20240529 8140 23.22 20240118 14940 -32.86 20240529 8140 23.22 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
3 20241210 150253 57 100.00 KOSDAQ 건설 N N N N N 9950 220 2 2.26 496027200 50081 135.65 9730 10050 9730 12640 6820 9730 9904.85 9.40 0 3379 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1048 3.48 0.49 12 0.48 2863.00 20149.00 14940 20240529 -33.40 8140 20240118 22.24 14940 -33.40 20240529 8140 22.24 20240118 14940 -33.40 20240529 8140 22.24 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
4 20241210 140253 57 100.00 KOSDAQ 건설 N N N N N 9960 230 2 2.36 372096310 37658 102.00 9730 9970 9730 12640 6820 9730 9881.34 9.40 0 603 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1049 3.48 0.49 12 0.36 2863.00 20149.00 14940 20240529 -33.33 8140 20240118 22.36 14940 -33.33 20240529 8140 22.36 20240118 14940 -33.33 20240529 8140 22.36 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
5 20241210 130252 57 100.00 KOSDAQ 건설 N N N N N 9910 180 2 1.85 335603200 33983 92.05 9730 9970 9730 12640 6820 9730 9876.05 9.40 0 550 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1044 3.46 0.49 12 0.32 2863.00 20149.00 14940 20240529 -33.67 8140 20240118 21.74 14940 -33.67 20240529 8140 21.74 20240118 14940 -33.67 20240529 8140 21.74 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
6 20241210 120252 57 100.00 KOSDAQ 건설 N N N N N 9900 170 2 1.75 254220230 25733 69.70 9730 9970 9730 12640 6820 9730 9879.73 9.40 0 929 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1042 3.46 0.49 12 0.24 2863.00 20149.00 14940 20240529 -33.73 8140 20240118 21.62 14940 -33.73 20240529 8140 21.62 20240118 14940 -33.73 20240529 8140 21.62 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
7 20241210 110252 57 100.00 KOSDAQ 건설 N N N N N 9970 240 2 2.47 209819890 21254 57.57 9730 9970 9730 12640 6820 9730 9872.69 9.40 0 1827 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1050 3.48 0.49 12 0.20 2863.00 20149.00 14940 20240529 -33.27 8140 20240118 22.48 14940 -33.27 20240529 8140 22.48 20240118 14940 -33.27 20240529 8140 22.48 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
8 20241210 100252 57 100.00 KOSDAQ 건설 N N N N N 9880 150 2 1.54 116825780 11876 32.17 9730 9910 9730 12640 6820 9730 9838.04 9.40 0 3802 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1040 3.45 0.49 12 0.11 2863.00 20149.00 14940 20240529 -33.87 8140 20240118 21.38 14940 -33.87 20240529 8140 21.38 20240118 14940 -33.87 20240529 8140 21.38 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
9 20241210 090255 57 100.00 KOSDAQ 건설 N N N N N 9810 80 2 0.82 20092590 2062 5.59 9730 9810 9730 12640 6820 9730 9744.95 9.40 0 581 9970 9850 9730 9610 9490 9790 9550 53 2910 500 7200 10 1 10530000 1033 3.43 0.49 12 0.02 2863.00 20149.00 14940 20240529 -34.34 8140 20240118 20.52 14940 -34.34 20240529 8140 20.52 20240118 14940 -34.34 20240529 8140 20.52 20240118 0.87 N 011560 500 52 억 989574 N N 0 N 00 N
10 20241209 160251 57 100.00 KOSDAQ 건설 N N N N N 9730 -190 5 -1.92 357332170 36817 42.43 9760 9850 9610 12890 6950 9920 9698.74 9.41 0 -1168 10480 10200 9850 9570 9220 10025 9395 53 2970 500 7340 10 1 10530000 1025 3.40 0.48 12 0.35 2863.00 20149.00 14940 20240529 -34.87 8140 20240118 19.53 14940 -34.87 20240529 8140 19.53 20240118 14940 -34.87 20240529 8140 19.53 20240118 0.89 N 011560 500 52 억 990629 N N 0 N 00 N
11 20241209 150253 57 100.00 KOSDAQ 건설 N N N N N 9710 -210 5 -2.12 323080800 33288 38.37 9760 9850 9610 12890 6950 9920 9698.97 9.41 0 -1547 10480 10200 9850 9570 9220 10025 9395 53 2970 500 7340 10 1 10530000 1022 3.39 0.48 12 0.32 2863.00 20149.00 14940 20240529 -35.01 8140 20240118 19.29 14940 -35.01 20240529 8140 19.29 20240118 14940 -35.01 20240529 8140 19.29 20240118 0.89 N 011560 500 52 억 990629 N N 0 N 00 N
12 20241209 140253 57 100.00 KOSDAQ 건설 N N N N N 9670 -250 5 -2.52 287473810 29615 34.13 9760 9850 9610 12890 6950 9920 9699.58 9.41 0 -2755 10480 10200 9850 9570 9220 10025 9395 53 2970 500 7340 10 1 10530000 1018 3.38 0.48 12 0.28 2863.00 20149.00 14940 20240529 -35.27 8140 20240118 18.80 14940 -35.27 20240529 8140 18.80 20240118 14940 -35.27 20240529 8140 18.80 20240118 0.89 N 011560 500 52 억 990629 N N 0 N 00 N