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
013120/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
20241210,160302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,20,2,0.86,368606120,157105,166.88,2320,2370,2310,3025,1635,2330,2346.24,2.85,0,-4481,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2134,5.01,0.21,12,0.17,469.00,11397.00,3315,20231201,-29.11,2210,20241206,6.33,3170,-25.87,20240102,2210,6.33,20241206,3300,-28.79,20231227,2210,6.33,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241210,150302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2345,15,2,0.64,346956780,147836,157.04,2320,2370,2310,3025,1635,2330,2346.90,2.85,0,-5168,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2129,5.00,0.21,12,0.16,469.00,11397.00,3315,20231201,-29.26,2210,20241206,6.11,3170,-26.03,20240102,2210,6.11,20241206,3300,-28.94,20231227,2210,6.11,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241210,140302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,0,3,0.00,101674730,43776,46.50,2320,2340,2310,3025,1635,2330,2322.61,2.85,0,493,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2116,4.97,0.20,12,0.05,469.00,11397.00,3315,20231201,-29.71,2210,20241206,5.43,3170,-26.50,20240102,2210,5.43,20241206,3300,-29.39,20231227,2210,5.43,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241210,130300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2335,5,2,0.21,95330140,41053,43.61,2320,2340,2310,3025,1635,2330,2322.12,2.85,0,1578,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2120,4.98,0.20,12,0.05,469.00,11397.00,3315,20231201,-29.56,2210,20241206,5.66,3170,-26.34,20240102,2210,5.66,20241206,3300,-29.24,20231227,2210,5.66,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241210,120301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,0,3,0.00,92894260,40004,42.49,2320,2340,2310,3025,1635,2330,2322.12,2.85,0,1833,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2116,4.97,0.20,12,0.04,469.00,11397.00,3315,20231201,-29.71,2210,20241206,5.43,3170,-26.50,20240102,2210,5.43,20241206,3300,-29.39,20231227,2210,5.43,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241210,110301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,-5,5,-0.21,72335735,31150,33.09,2320,2340,2310,3025,1635,2330,2322.17,2.85,0,4903,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2111,4.96,0.20,12,0.03,469.00,11397.00,3315,20231201,-29.86,2210,20241206,5.20,3170,-26.66,20240102,2210,5.20,20241206,3300,-29.55,20231227,2210,5.20,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241210,100301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,0,3,0.00,55383445,23855,25.34,2320,2340,2315,3025,1635,2330,2321.67,2.85,0,4756,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2116,4.97,0.20,12,0.03,469.00,11397.00,3315,20231201,-29.71,2210,20241206,5.43,3170,-26.50,20240102,2210,5.43,20241206,3300,-29.39,20231227,2210,5.43,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241210,090303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,0,3,0.00,3382760,1458,1.55,2320,2330,2320,3025,1635,2330,2320.14,2.85,0,456,2506,2417,2341,2252,2176,2462,2297,454,695,500,1720,5,1,90808100,2116,4.97,0.20,12,0.00,469.00,11397.00,3315,20231201,-29.71,2210,20241206,5.43,3170,-26.50,20240102,2210,5.43,20241206,3300,-29.39,20231227,2210,5.43,20241206,0.17,N,013120,500,454 억,,2585213,N,N,0,N,00,N
20241209,160259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2330,-70,5,-2.92,216717905,94141,50.12,2300,2430,2265,3120,1680,2400,2302.06,2.85,0,-5159,2593,2496,2353,2256,2113,2545,2305,454,720,500,1770,5,1,90808100,2116,4.97,0.20,12,0.10,469.00,11397.00,3350,20231130,-30.45,2210,20241206,5.43,3170,-26.50,20240102,2210,5.43,20241206,3300,-29.39,20231227,2210,5.43,20241206,0.17,N,013120,500,454 억,,2589865,N,N,6,N,00,N
20241209,150302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-90,5,-3.75,202912405,88195,46.96,2300,2430,2265,3120,1680,2400,2300.72,2.85,0,-3602,2593,2496,2353,2256,2113,2545,2305,454,720,500,1770,5,1,90808100,2098,4.93,0.20,12,0.10,469.00,11397.00,3350,20231130,-31.04,2210,20241206,4.52,3170,-27.13,20240102,2210,4.52,20241206,3300,-30.00,20231227,2210,4.52,20241206,0.17,N,013120,500,454 억,,2589865,N,N,6,N,00,N
20241209,140301,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,-120,5,-5.00,154812690,67355,35.86,2300,2430,2265,3120,1680,2400,2298.46,2.85,0,-2136,2593,2496,2353,2256,2113,2545,2305,454,720,500,1770,5,1,90808100,2070,4.86,0.20,12,0.07,469.00,11397.00,3350,20231130,-31.94,2210,20241206,3.17,3170,-28.08,20240102,2210,3.17,20241206,3300,-30.91,20231227,2210,3.17,20241206,0.17,N,013120,500,454 억,,2589865,N,N,6,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 160302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2350 20 2 0.86 368606120 157105 166.88 2320 2370 2310 3025 1635 2330 2346.24 2.85 0 -4481 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2134 5.01 0.21 12 0.17 469.00 11397.00 3315 20231201 -29.11 2210 20241206 6.33 3170 -25.87 20240102 2210 6.33 20241206 3300 -28.79 20231227 2210 6.33 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
3 20241210 150302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2345 15 2 0.64 346956780 147836 157.04 2320 2370 2310 3025 1635 2330 2346.90 2.85 0 -5168 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2129 5.00 0.21 12 0.16 469.00 11397.00 3315 20231201 -29.26 2210 20241206 6.11 3170 -26.03 20240102 2210 6.11 20241206 3300 -28.94 20231227 2210 6.11 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
4 20241210 140302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 0 3 0.00 101674730 43776 46.50 2320 2340 2310 3025 1635 2330 2322.61 2.85 0 493 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2116 4.97 0.20 12 0.05 469.00 11397.00 3315 20231201 -29.71 2210 20241206 5.43 3170 -26.50 20240102 2210 5.43 20241206 3300 -29.39 20231227 2210 5.43 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
5 20241210 130300 55 60.00 KOSDAQ 건설 N N N Y 60 N 2335 5 2 0.21 95330140 41053 43.61 2320 2340 2310 3025 1635 2330 2322.12 2.85 0 1578 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2120 4.98 0.20 12 0.05 469.00 11397.00 3315 20231201 -29.56 2210 20241206 5.66 3170 -26.34 20240102 2210 5.66 20241206 3300 -29.24 20231227 2210 5.66 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
6 20241210 120301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 0 3 0.00 92894260 40004 42.49 2320 2340 2310 3025 1635 2330 2322.12 2.85 0 1833 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2116 4.97 0.20 12 0.04 469.00 11397.00 3315 20231201 -29.71 2210 20241206 5.43 3170 -26.50 20240102 2210 5.43 20241206 3300 -29.39 20231227 2210 5.43 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
7 20241210 110301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2325 -5 5 -0.21 72335735 31150 33.09 2320 2340 2310 3025 1635 2330 2322.17 2.85 0 4903 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2111 4.96 0.20 12 0.03 469.00 11397.00 3315 20231201 -29.86 2210 20241206 5.20 3170 -26.66 20240102 2210 5.20 20241206 3300 -29.55 20231227 2210 5.20 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
8 20241210 100301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 0 3 0.00 55383445 23855 25.34 2320 2340 2315 3025 1635 2330 2321.67 2.85 0 4756 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2116 4.97 0.20 12 0.03 469.00 11397.00 3315 20231201 -29.71 2210 20241206 5.43 3170 -26.50 20240102 2210 5.43 20241206 3300 -29.39 20231227 2210 5.43 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
9 20241210 090303 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 0 3 0.00 3382760 1458 1.55 2320 2330 2320 3025 1635 2330 2320.14 2.85 0 456 2506 2417 2341 2252 2176 2462 2297 454 695 500 1720 5 1 90808100 2116 4.97 0.20 12 0.00 469.00 11397.00 3315 20231201 -29.71 2210 20241206 5.43 3170 -26.50 20240102 2210 5.43 20241206 3300 -29.39 20231227 2210 5.43 20241206 0.17 N 013120 500 454 억 2585213 N N 0 N 00 N
10 20241209 160259 55 60.00 KOSDAQ 건설 N N N Y 60 N 2330 -70 5 -2.92 216717905 94141 50.12 2300 2430 2265 3120 1680 2400 2302.06 2.85 0 -5159 2593 2496 2353 2256 2113 2545 2305 454 720 500 1770 5 1 90808100 2116 4.97 0.20 12 0.10 469.00 11397.00 3350 20231130 -30.45 2210 20241206 5.43 3170 -26.50 20240102 2210 5.43 20241206 3300 -29.39 20231227 2210 5.43 20241206 0.17 N 013120 500 454 억 2589865 N N 6 N 00 N
11 20241209 150302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2310 -90 5 -3.75 202912405 88195 46.96 2300 2430 2265 3120 1680 2400 2300.72 2.85 0 -3602 2593 2496 2353 2256 2113 2545 2305 454 720 500 1770 5 1 90808100 2098 4.93 0.20 12 0.10 469.00 11397.00 3350 20231130 -31.04 2210 20241206 4.52 3170 -27.13 20240102 2210 4.52 20241206 3300 -30.00 20231227 2210 4.52 20241206 0.17 N 013120 500 454 억 2589865 N N 6 N 00 N
12 20241209 140301 55 60.00 KOSDAQ 건설 N N N Y 60 N 2280 -120 5 -5.00 154812690 67355 35.86 2300 2430 2265 3120 1680 2400 2298.46 2.85 0 -2136 2593 2496 2353 2256 2113 2545 2305 454 720 500 1770 5 1 90808100 2070 4.86 0.20 12 0.07 469.00 11397.00 3350 20231130 -31.94 2210 20241206 3.17 3170 -28.08 20240102 2210 3.17 20241206 3300 -30.91 20231227 2210 3.17 20241206 0.17 N 013120 500 454 억 2589865 N N 6 N 00 N