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
016250/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
20241210,160314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12250,450,2,3.81,55552210,4587,19.21,11810,12360,11800,15340,8260,11800,12110.73,1.60,0,-1031,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,397,-1.21,0.18,12,0.14,-10143.00,69106.00,23600,20231222,-48.09,11770,20241209,4.08,19290,-36.50,20240112,11770,4.08,20241209,23600,-48.09,20231222,11770,4.08,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241210,150314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12170,370,2,3.14,41161870,3401,14.25,11810,12360,11800,15340,8260,11800,12102.87,1.60,0,-906,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,395,-1.20,0.18,12,0.10,-10143.00,69106.00,23600,20231222,-48.43,11770,20241209,3.40,19290,-36.91,20240112,11770,3.40,20241209,23600,-48.43,20231222,11770,3.40,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241210,140314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12130,330,2,2.80,34917690,2887,12.09,11810,12360,11800,15340,8260,11800,12094.80,1.60,0,-593,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,393,-1.20,0.18,12,0.09,-10143.00,69106.00,23600,20231222,-48.60,11770,20241209,3.06,19290,-37.12,20240112,11770,3.06,20241209,23600,-48.60,20231222,11770,3.06,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241210,130312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12080,280,2,2.37,33373420,2760,11.56,11810,12360,11800,15340,8260,11800,12091.82,1.60,0,-522,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,392,-1.19,0.17,12,0.09,-10143.00,69106.00,23600,20231222,-48.81,11770,20241209,2.63,19290,-37.38,20240112,11770,2.63,20241209,23600,-48.81,20231222,11770,2.63,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241210,120313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12050,250,2,2.12,29092340,2405,10.07,11810,12360,11800,15340,8260,11800,12096.61,1.60,0,-367,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,391,-1.19,0.17,12,0.07,-10143.00,69106.00,23600,20231222,-48.94,11770,20241209,2.38,19290,-37.53,20240112,11770,2.38,20241209,23600,-48.94,20231222,11770,2.38,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241210,110313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12110,310,2,2.63,19051060,1576,6.60,11810,12360,11800,15340,8260,11800,12088.24,1.60,0,-240,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,393,-1.19,0.18,12,0.05,-10143.00,69106.00,23600,20231222,-48.69,11770,20241209,2.89,19290,-37.22,20240112,11770,2.89,20241209,23600,-48.69,20231222,11770,2.89,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241210,100313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,200,2,1.69,9635220,797,3.34,11810,12360,11800,15340,8260,11800,12089.36,1.60,0,-112,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,389,-1.18,0.17,12,0.02,-10143.00,69106.00,23600,20231222,-49.15,11770,20241209,1.95,19290,-37.79,20240112,11770,1.95,20241209,23600,-49.15,20231222,11770,1.95,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241210,090316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12200,400,2,3.39,466480,39,0.16,11810,12200,11810,15340,8260,11800,11961.03,1.60,0,-11,13940,12870,12320,11250,10700,12595,10975,167,3540,5000,8490,10,1,3243585,396,-1.20,0.18,12,0.00,-10143.00,69106.00,23600,20231222,-48.31,11770,20241209,3.65,19290,-36.75,20240112,11770,3.65,20241209,23600,-48.31,20231222,11770,3.65,20241209,0.06,N,016250,5000,167 억,,51741,N,N,0,N,00,N
20241209,160311,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,11800,-1600,5,-11.94,289361360,23847,1162.13,13000,13390,11770,17420,9380,13400,12134.68,1.56,0,1207,14006,13702,13496,13192,12986,13600,13090,167,4020,5000,9640,10,1,3243585,383,-1.16,0.17,12,0.74,-10143.00,69106.00,23600,20231222,-50.00,11770,20241209,0.25,19290,-38.83,20240112,11770,0.25,20241209,23600,-50.00,20231222,11770,0.25,20241209,0.06,N,016250,5000,167 억,,50530,N,N,0,N,00,N
20241209,150314,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,12100,-1300,5,-9.70,280001400,23058,1123.68,13000,13390,11770,17420,9380,13400,12143.35,1.56,0,1539,14006,13702,13496,13192,12986,13600,13090,167,4020,5000,9640,10,1,3243585,392,-1.19,0.18,12,0.71,-10143.00,69106.00,23600,20231222,-48.73,11770,20241209,2.80,19290,-37.27,20240112,11770,2.80,20241209,23600,-48.73,20231222,11770,2.80,20241209,0.06,N,016250,5000,167 억,,50530,N,N,0,N,00,N
20241209,140314,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,12150,-1250,5,-9.33,240428580,19753,962.62,13000,13390,11770,17420,9380,13400,12171.75,1.56,0,1641,14006,13702,13496,13192,12986,13600,13090,167,4020,5000,9640,10,1,3243585,394,-1.20,0.18,12,0.61,-10143.00,69106.00,23600,20231222,-48.52,11770,20241209,3.23,19290,-37.01,20240112,11770,3.23,20241209,23600,-48.52,20231222,11770,3.23,20241209,0.06,N,016250,5000,167 억,,50530,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 160314 57 100.00 KOSDAQ 건설 N N N N N 12250 450 2 3.81 55552210 4587 19.21 11810 12360 11800 15340 8260 11800 12110.73 1.60 0 -1031 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 397 -1.21 0.18 12 0.14 -10143.00 69106.00 23600 20231222 -48.09 11770 20241209 4.08 19290 -36.50 20240112 11770 4.08 20241209 23600 -48.09 20231222 11770 4.08 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
3 20241210 150314 57 100.00 KOSDAQ 건설 N N N N N 12170 370 2 3.14 41161870 3401 14.25 11810 12360 11800 15340 8260 11800 12102.87 1.60 0 -906 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 395 -1.20 0.18 12 0.10 -10143.00 69106.00 23600 20231222 -48.43 11770 20241209 3.40 19290 -36.91 20240112 11770 3.40 20241209 23600 -48.43 20231222 11770 3.40 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
4 20241210 140314 57 100.00 KOSDAQ 건설 N N N N N 12130 330 2 2.80 34917690 2887 12.09 11810 12360 11800 15340 8260 11800 12094.80 1.60 0 -593 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 393 -1.20 0.18 12 0.09 -10143.00 69106.00 23600 20231222 -48.60 11770 20241209 3.06 19290 -37.12 20240112 11770 3.06 20241209 23600 -48.60 20231222 11770 3.06 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
5 20241210 130312 57 100.00 KOSDAQ 건설 N N N N N 12080 280 2 2.37 33373420 2760 11.56 11810 12360 11800 15340 8260 11800 12091.82 1.60 0 -522 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 392 -1.19 0.17 12 0.09 -10143.00 69106.00 23600 20231222 -48.81 11770 20241209 2.63 19290 -37.38 20240112 11770 2.63 20241209 23600 -48.81 20231222 11770 2.63 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
6 20241210 120313 57 100.00 KOSDAQ 건설 N N N N N 12050 250 2 2.12 29092340 2405 10.07 11810 12360 11800 15340 8260 11800 12096.61 1.60 0 -367 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 391 -1.19 0.17 12 0.07 -10143.00 69106.00 23600 20231222 -48.94 11770 20241209 2.38 19290 -37.53 20240112 11770 2.38 20241209 23600 -48.94 20231222 11770 2.38 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
7 20241210 110313 57 100.00 KOSDAQ 건설 N N N N N 12110 310 2 2.63 19051060 1576 6.60 11810 12360 11800 15340 8260 11800 12088.24 1.60 0 -240 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 393 -1.19 0.18 12 0.05 -10143.00 69106.00 23600 20231222 -48.69 11770 20241209 2.89 19290 -37.22 20240112 11770 2.89 20241209 23600 -48.69 20231222 11770 2.89 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
8 20241210 100313 57 100.00 KOSDAQ 건설 N N N N N 12000 200 2 1.69 9635220 797 3.34 11810 12360 11800 15340 8260 11800 12089.36 1.60 0 -112 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 389 -1.18 0.17 12 0.02 -10143.00 69106.00 23600 20231222 -49.15 11770 20241209 1.95 19290 -37.79 20240112 11770 1.95 20241209 23600 -49.15 20231222 11770 1.95 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
9 20241210 090316 57 100.00 KOSDAQ 건설 N N N N N 12200 400 2 3.39 466480 39 0.16 11810 12200 11810 15340 8260 11800 11961.03 1.60 0 -11 13940 12870 12320 11250 10700 12595 10975 167 3540 5000 8490 10 1 3243585 396 -1.20 0.18 12 0.00 -10143.00 69106.00 23600 20231222 -48.31 11770 20241209 3.65 19290 -36.75 20240112 11770 3.65 20241209 23600 -48.31 20231222 11770 3.65 20241209 0.06 N 016250 5000 167 억 51741 N N 0 N 00 N
10 20241209 160311 57 100.00 KOSDAQ 신저가 건설 N N N N N 11800 -1600 5 -11.94 289361360 23847 1162.13 13000 13390 11770 17420 9380 13400 12134.68 1.56 0 1207 14006 13702 13496 13192 12986 13600 13090 167 4020 5000 9640 10 1 3243585 383 -1.16 0.17 12 0.74 -10143.00 69106.00 23600 20231222 -50.00 11770 20241209 0.25 19290 -38.83 20240112 11770 0.25 20241209 23600 -50.00 20231222 11770 0.25 20241209 0.06 N 016250 5000 167 억 50530 N N 0 N 00 N
11 20241209 150314 57 100.00 KOSDAQ 신저가 건설 N N N N N 12100 -1300 5 -9.70 280001400 23058 1123.68 13000 13390 11770 17420 9380 13400 12143.35 1.56 0 1539 14006 13702 13496 13192 12986 13600 13090 167 4020 5000 9640 10 1 3243585 392 -1.19 0.18 12 0.71 -10143.00 69106.00 23600 20231222 -48.73 11770 20241209 2.80 19290 -37.27 20240112 11770 2.80 20241209 23600 -48.73 20231222 11770 2.80 20241209 0.06 N 016250 5000 167 억 50530 N N 0 N 00 N
12 20241209 140314 57 100.00 KOSDAQ 신저가 건설 N N N N N 12150 -1250 5 -9.33 240428580 19753 962.62 13000 13390 11770 17420 9380 13400 12171.75 1.56 0 1641 14006 13702 13496 13192 12986 13600 13090 167 4020 5000 9640 10 1 3243585 394 -1.20 0.18 12 0.61 -10143.00 69106.00 23600 20231222 -48.52 11770 20241209 3.23 19290 -37.01 20240112 11770 3.23 20241209 23600 -48.52 20231222 11770 3.23 20241209 0.06 N 016250 5000 167 억 50530 N N 0 N 00 N