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
017000/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
20241210,160319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,385,2,16.28,517567575,195679,120.30,2380,2770,2380,3070,1660,2365,2647.53,1.30,0,28398,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,321,3.89,0.31,12,1.68,707.00,8875.00,4280,20240820,-35.75,2170,20240705,26.73,4280,-35.75,20240820,2170,26.73,20240705,4280,-35.75,20240820,2170,26.73,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241210,150318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,370,2,15.64,487682230,184792,113.60,2380,2770,2380,3070,1660,2365,2641.85,1.30,0,26237,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,319,3.87,0.31,12,1.58,707.00,8875.00,4280,20240820,-36.10,2170,20240705,26.04,4280,-36.10,20240820,2170,26.04,20240705,4280,-36.10,20240820,2170,26.04,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241210,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,370,2,15.64,456379915,173378,106.59,2380,2770,2380,3070,1660,2365,2635.15,1.30,0,24311,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,319,3.87,0.31,12,1.49,707.00,8875.00,4280,20240820,-36.10,2170,20240705,26.04,4280,-36.10,20240820,2170,26.04,20240705,4280,-36.10,20240820,2170,26.04,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241210,130317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,355,2,15.01,386655490,147864,90.90,2380,2735,2380,3070,1660,2365,2618.09,1.30,0,13740,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,317,3.85,0.31,12,1.27,707.00,8875.00,4280,20240820,-36.45,2170,20240705,25.35,4280,-36.45,20240820,2170,25.35,20240705,4280,-36.45,20240820,2170,25.35,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241210,120317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,315,2,13.32,348931285,133862,82.29,2380,2735,2380,3070,1660,2365,2610.02,1.30,0,10750,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,313,3.79,0.30,12,1.15,707.00,8875.00,4280,20240820,-37.38,2170,20240705,23.50,4280,-37.38,20240820,2170,23.50,20240705,4280,-37.38,20240820,2170,23.50,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241210,110317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,355,2,15.01,314947510,121302,74.57,2380,2735,2380,3070,1660,2365,2599.96,1.30,0,9640,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,317,3.85,0.31,12,1.04,707.00,8875.00,4280,20240820,-36.45,2170,20240705,25.35,4280,-36.45,20240820,2170,25.35,20240705,4280,-36.45,20240820,2170,25.35,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241210,100317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2580,215,2,9.09,224665275,87691,53.91,2380,2680,2380,3070,1660,2365,2566.24,1.30,0,-118,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,301,3.65,0.29,12,0.75,707.00,8875.00,4280,20240820,-39.72,2170,20240705,18.89,4280,-39.72,20240820,2170,18.89,20240705,4280,-39.72,20240820,2170,18.89,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241210,090320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,75,2,3.17,9768895,4075,2.51,2380,2440,2380,3070,1660,2365,2423.90,1.30,0,1925,2615,2490,2395,2270,2175,2442,2222,610,705,5000,1600,5,1,11668027,285,3.45,0.27,12,0.03,707.00,8875.00,4280,20240820,-42.99,2170,20240705,12.44,4280,-42.99,20240820,2170,12.44,20240705,4280,-42.99,20240820,2170,12.44,20240705,0.04,N,017000,5000,609 억,,151808,N,N,0,N,00,N
20241209,160315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2365,-205,5,-7.98,385126435,162562,194.12,2485,2520,2300,3340,1800,2570,2369.11,1.06,0,28591,2780,2675,2585,2480,2390,2630,2435,610,770,5000,1740,5,1,11668027,276,3.35,0.27,12,1.39,707.00,8875.00,4280,20240820,-44.74,2170,20240705,8.99,4280,-44.74,20240820,2170,8.99,20240705,4280,-44.74,20240820,2170,8.99,20240705,0.04,N,017000,5000,609 억,,123100,N,N,0,N,00,N
20241209,150318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2350,-220,5,-8.56,369459105,155938,186.21,2485,2520,2300,3340,1800,2570,2369.27,1.06,0,29241,2780,2675,2585,2480,2390,2630,2435,610,770,5000,1740,5,1,11668027,274,3.32,0.26,12,1.34,707.00,8875.00,4280,20240820,-45.09,2170,20240705,8.29,4280,-45.09,20240820,2170,8.29,20240705,4280,-45.09,20240820,2170,8.29,20240705,0.04,N,017000,5000,609 억,,123100,N,N,0,N,00,N
20241209,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2345,-225,5,-8.75,263413000,110139,131.52,2485,2520,2305,3340,1800,2570,2391.64,1.06,0,14912,2780,2675,2585,2480,2390,2630,2435,610,770,5000,1740,5,1,11668027,274,3.32,0.26,12,0.94,707.00,8875.00,4280,20240820,-45.21,2170,20240705,8.06,4280,-45.21,20240820,2170,8.06,20240705,4280,-45.21,20240820,2170,8.06,20240705,0.04,N,017000,5000,609 억,,123100,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 160319 57 100.00 KOSDAQ 건설 N N N N N 2750 385 2 16.28 517567575 195679 120.30 2380 2770 2380 3070 1660 2365 2647.53 1.30 0 28398 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 321 3.89 0.31 12 1.68 707.00 8875.00 4280 20240820 -35.75 2170 20240705 26.73 4280 -35.75 20240820 2170 26.73 20240705 4280 -35.75 20240820 2170 26.73 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
3 20241210 150318 57 100.00 KOSDAQ 건설 N N N N N 2735 370 2 15.64 487682230 184792 113.60 2380 2770 2380 3070 1660 2365 2641.85 1.30 0 26237 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 319 3.87 0.31 12 1.58 707.00 8875.00 4280 20240820 -36.10 2170 20240705 26.04 4280 -36.10 20240820 2170 26.04 20240705 4280 -36.10 20240820 2170 26.04 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
4 20241210 140318 57 100.00 KOSDAQ 건설 N N N N N 2735 370 2 15.64 456379915 173378 106.59 2380 2770 2380 3070 1660 2365 2635.15 1.30 0 24311 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 319 3.87 0.31 12 1.49 707.00 8875.00 4280 20240820 -36.10 2170 20240705 26.04 4280 -36.10 20240820 2170 26.04 20240705 4280 -36.10 20240820 2170 26.04 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
5 20241210 130317 57 100.00 KOSDAQ 건설 N N N N N 2720 355 2 15.01 386655490 147864 90.90 2380 2735 2380 3070 1660 2365 2618.09 1.30 0 13740 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 317 3.85 0.31 12 1.27 707.00 8875.00 4280 20240820 -36.45 2170 20240705 25.35 4280 -36.45 20240820 2170 25.35 20240705 4280 -36.45 20240820 2170 25.35 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
6 20241210 120317 57 100.00 KOSDAQ 건설 N N N N N 2680 315 2 13.32 348931285 133862 82.29 2380 2735 2380 3070 1660 2365 2610.02 1.30 0 10750 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 313 3.79 0.30 12 1.15 707.00 8875.00 4280 20240820 -37.38 2170 20240705 23.50 4280 -37.38 20240820 2170 23.50 20240705 4280 -37.38 20240820 2170 23.50 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
7 20241210 110317 57 100.00 KOSDAQ 건설 N N N N N 2720 355 2 15.01 314947510 121302 74.57 2380 2735 2380 3070 1660 2365 2599.96 1.30 0 9640 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 317 3.85 0.31 12 1.04 707.00 8875.00 4280 20240820 -36.45 2170 20240705 25.35 4280 -36.45 20240820 2170 25.35 20240705 4280 -36.45 20240820 2170 25.35 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
8 20241210 100317 57 100.00 KOSDAQ 건설 N N N N N 2580 215 2 9.09 224665275 87691 53.91 2380 2680 2380 3070 1660 2365 2566.24 1.30 0 -118 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 301 3.65 0.29 12 0.75 707.00 8875.00 4280 20240820 -39.72 2170 20240705 18.89 4280 -39.72 20240820 2170 18.89 20240705 4280 -39.72 20240820 2170 18.89 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
9 20241210 090320 57 100.00 KOSDAQ 건설 N N N N N 2440 75 2 3.17 9768895 4075 2.51 2380 2440 2380 3070 1660 2365 2423.90 1.30 0 1925 2615 2490 2395 2270 2175 2442 2222 610 705 5000 1600 5 1 11668027 285 3.45 0.27 12 0.03 707.00 8875.00 4280 20240820 -42.99 2170 20240705 12.44 4280 -42.99 20240820 2170 12.44 20240705 4280 -42.99 20240820 2170 12.44 20240705 0.04 N 017000 5000 609 억 151808 N N 0 N 00 N
10 20241209 160315 57 100.00 KOSDAQ 건설 N N N N N 2365 -205 5 -7.98 385126435 162562 194.12 2485 2520 2300 3340 1800 2570 2369.11 1.06 0 28591 2780 2675 2585 2480 2390 2630 2435 610 770 5000 1740 5 1 11668027 276 3.35 0.27 12 1.39 707.00 8875.00 4280 20240820 -44.74 2170 20240705 8.99 4280 -44.74 20240820 2170 8.99 20240705 4280 -44.74 20240820 2170 8.99 20240705 0.04 N 017000 5000 609 억 123100 N N 0 N 00 N
11 20241209 150318 57 100.00 KOSDAQ 건설 N N N N N 2350 -220 5 -8.56 369459105 155938 186.21 2485 2520 2300 3340 1800 2570 2369.27 1.06 0 29241 2780 2675 2585 2480 2390 2630 2435 610 770 5000 1740 5 1 11668027 274 3.32 0.26 12 1.34 707.00 8875.00 4280 20240820 -45.09 2170 20240705 8.29 4280 -45.09 20240820 2170 8.29 20240705 4280 -45.09 20240820 2170 8.29 20240705 0.04 N 017000 5000 609 억 123100 N N 0 N 00 N
12 20241209 140318 57 100.00 KOSDAQ 건설 N N N N N 2345 -225 5 -8.75 263413000 110139 131.52 2485 2520 2305 3340 1800 2570 2391.64 1.06 0 14912 2780 2675 2585 2480 2390 2630 2435 610 770 5000 1740 5 1 11668027 274 3.32 0.26 12 0.94 707.00 8875.00 4280 20240820 -45.21 2170 20240705 8.06 4280 -45.21 20240820 2170 8.06 20240705 4280 -45.21 20240820 2170 8.06 20240705 0.04 N 017000 5000 609 억 123100 N N 0 N 00 N