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
021320/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
20241210,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,100,2,2.54,21007060,5217,50.37,3935,4070,3920,5120,2760,3940,4026.66,1.18,0,153,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,865,8.35,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.17,3900,20241118,3.59,5750,-29.74,20240408,3900,3.59,20241118,6430,-37.17,20231221,3900,3.59,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241210,150334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,90,2,2.28,19726500,4901,47.32,3935,4070,3920,5120,2760,3940,4024.99,1.18,0,183,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,862,8.33,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.33,3900,20241118,3.33,5750,-29.91,20240408,3900,3.33,20241118,6430,-37.33,20231221,3900,3.33,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241210,140334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4035,95,2,2.41,14811405,3681,35.54,3935,4070,3920,5120,2760,3940,4023.74,1.18,0,167,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,863,8.34,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.25,3900,20241118,3.46,5750,-29.83,20240408,3900,3.46,20241118,6430,-37.25,20231221,3900,3.46,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241210,130332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,120,2,3.05,10607235,2644,25.53,3935,4070,3920,5120,2760,3940,4011.81,1.18,0,91,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,869,8.39,0.19,12,0.01,484.00,21323.00,6430,20231221,-36.86,3900,20241118,4.10,5750,-29.39,20240408,3900,4.10,20241118,6430,-36.86,20231221,3900,4.10,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241210,120332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,80,2,2.03,9162690,2287,22.08,3935,4070,3920,5120,2760,3940,4006.42,1.18,0,150,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,860,8.31,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.48,3900,20241118,3.08,5750,-30.09,20240408,3900,3.08,20241118,6430,-37.48,20231221,3900,3.08,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241210,110333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,65,2,1.65,6265010,1564,15.10,3935,4070,3920,5120,2760,3940,4005.76,1.18,0,438,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,857,8.27,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.71,3900,20241118,2.69,5750,-30.35,20240408,3900,2.69,20241118,6430,-37.71,20231221,3900,2.69,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241210,100332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,130,2,3.30,3207655,797,7.69,3935,4070,3920,5120,2760,3940,4024.66,1.18,0,117,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,871,8.41,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.70,3900,20241118,4.36,5750,-29.22,20240408,3900,4.36,20241118,6430,-36.70,20231221,3900,4.36,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241210,090335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-10,5,-0.25,141590,36,0.35,3935,3935,3930,5120,2760,3940,3933.06,1.18,0,0,4073,4006,3963,3896,3853,3985,3875,1070,1180,5000,2830,5,1,21400000,841,8.12,0.18,12,0.00,484.00,21323.00,6430,20231221,-38.88,3900,20241118,0.77,5750,-31.65,20240408,3900,0.77,20241118,6430,-38.88,20231221,3900,0.77,20241118,0.00,N,021320,5000,1070 억,,253163,N,N,0,N,00,N
20241209,160331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,-90,5,-2.23,40284300,10175,47.00,4015,4030,3920,5230,2825,4030,3959.14,1.19,0,-1107,4296,4162,4031,3897,3766,4097,3832,1070,1200,5000,2900,5,1,21400000,843,8.14,0.18,12,0.05,484.00,21323.00,6430,20231221,-38.72,3900,20241118,1.03,5750,-31.48,20240408,3900,1.03,20241118,6430,-38.72,20231221,3900,1.03,20241118,0.00,N,021320,5000,1070 억,,254170,N,N,0,N,00,N
20241209,150334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,-90,5,-2.23,35317920,8914,41.18,4015,4030,3920,5230,2825,4030,3962.07,1.19,0,-1060,4296,4162,4031,3897,3766,4097,3832,1070,1200,5000,2900,5,1,21400000,843,8.14,0.18,12,0.04,484.00,21323.00,6430,20231221,-38.72,3900,20241118,1.03,5750,-31.48,20240408,3900,1.03,20241118,6430,-38.72,20231221,3900,1.03,20241118,0.00,N,021320,5000,1070 억,,254170,N,N,0,N,00,N
20241209,140333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,-95,5,-2.36,26557790,6691,30.91,4015,4030,3920,5230,2825,4030,3969.18,1.19,0,-995,4296,4162,4031,3897,3766,4097,3832,1070,1200,5000,2900,5,1,21400000,842,8.13,0.18,12,0.03,484.00,21323.00,6430,20231221,-38.80,3900,20241118,0.90,5750,-31.57,20240408,3900,0.90,20241118,6430,-38.80,20231221,3900,0.90,20241118,0.00,N,021320,5000,1070 억,,254170,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 160334 57 100.00 KOSDAQ 건설 N N N N N 4040 100 2 2.54 21007060 5217 50.37 3935 4070 3920 5120 2760 3940 4026.66 1.18 0 153 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 865 8.35 0.19 12 0.02 484.00 21323.00 6430 20231221 -37.17 3900 20241118 3.59 5750 -29.74 20240408 3900 3.59 20241118 6430 -37.17 20231221 3900 3.59 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
3 20241210 150334 57 100.00 KOSDAQ 건설 N N N N N 4030 90 2 2.28 19726500 4901 47.32 3935 4070 3920 5120 2760 3940 4024.99 1.18 0 183 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 862 8.33 0.19 12 0.02 484.00 21323.00 6430 20231221 -37.33 3900 20241118 3.33 5750 -29.91 20240408 3900 3.33 20241118 6430 -37.33 20231221 3900 3.33 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
4 20241210 140334 57 100.00 KOSDAQ 건설 N N N N N 4035 95 2 2.41 14811405 3681 35.54 3935 4070 3920 5120 2760 3940 4023.74 1.18 0 167 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 863 8.34 0.19 12 0.02 484.00 21323.00 6430 20231221 -37.25 3900 20241118 3.46 5750 -29.83 20240408 3900 3.46 20241118 6430 -37.25 20231221 3900 3.46 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
5 20241210 130332 57 100.00 KOSDAQ 건설 N N N N N 4060 120 2 3.05 10607235 2644 25.53 3935 4070 3920 5120 2760 3940 4011.81 1.18 0 91 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 869 8.39 0.19 12 0.01 484.00 21323.00 6430 20231221 -36.86 3900 20241118 4.10 5750 -29.39 20240408 3900 4.10 20241118 6430 -36.86 20231221 3900 4.10 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
6 20241210 120332 57 100.00 KOSDAQ 건설 N N N N N 4020 80 2 2.03 9162690 2287 22.08 3935 4070 3920 5120 2760 3940 4006.42 1.18 0 150 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 860 8.31 0.19 12 0.01 484.00 21323.00 6430 20231221 -37.48 3900 20241118 3.08 5750 -30.09 20240408 3900 3.08 20241118 6430 -37.48 20231221 3900 3.08 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
7 20241210 110333 57 100.00 KOSDAQ 건설 N N N N N 4005 65 2 1.65 6265010 1564 15.10 3935 4070 3920 5120 2760 3940 4005.76 1.18 0 438 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 857 8.27 0.19 12 0.01 484.00 21323.00 6430 20231221 -37.71 3900 20241118 2.69 5750 -30.35 20240408 3900 2.69 20241118 6430 -37.71 20231221 3900 2.69 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
8 20241210 100332 57 100.00 KOSDAQ 건설 N N N N N 4070 130 2 3.30 3207655 797 7.69 3935 4070 3920 5120 2760 3940 4024.66 1.18 0 117 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 871 8.41 0.19 12 0.00 484.00 21323.00 6430 20231221 -36.70 3900 20241118 4.36 5750 -29.22 20240408 3900 4.36 20241118 6430 -36.70 20231221 3900 4.36 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
9 20241210 090335 57 100.00 KOSDAQ 건설 N N N N N 3930 -10 5 -0.25 141590 36 0.35 3935 3935 3930 5120 2760 3940 3933.06 1.18 0 0 4073 4006 3963 3896 3853 3985 3875 1070 1180 5000 2830 5 1 21400000 841 8.12 0.18 12 0.00 484.00 21323.00 6430 20231221 -38.88 3900 20241118 0.77 5750 -31.65 20240408 3900 0.77 20241118 6430 -38.88 20231221 3900 0.77 20241118 0.00 N 021320 5000 1070 억 253163 N N 0 N 00 N
10 20241209 160331 57 100.00 KOSDAQ 건설 N N N N N 3940 -90 5 -2.23 40284300 10175 47.00 4015 4030 3920 5230 2825 4030 3959.14 1.19 0 -1107 4296 4162 4031 3897 3766 4097 3832 1070 1200 5000 2900 5 1 21400000 843 8.14 0.18 12 0.05 484.00 21323.00 6430 20231221 -38.72 3900 20241118 1.03 5750 -31.48 20240408 3900 1.03 20241118 6430 -38.72 20231221 3900 1.03 20241118 0.00 N 021320 5000 1070 억 254170 N N 0 N 00 N
11 20241209 150334 57 100.00 KOSDAQ 건설 N N N N N 3940 -90 5 -2.23 35317920 8914 41.18 4015 4030 3920 5230 2825 4030 3962.07 1.19 0 -1060 4296 4162 4031 3897 3766 4097 3832 1070 1200 5000 2900 5 1 21400000 843 8.14 0.18 12 0.04 484.00 21323.00 6430 20231221 -38.72 3900 20241118 1.03 5750 -31.48 20240408 3900 1.03 20241118 6430 -38.72 20231221 3900 1.03 20241118 0.00 N 021320 5000 1070 억 254170 N N 0 N 00 N
12 20241209 140333 57 100.00 KOSDAQ 건설 N N N N N 3935 -95 5 -2.36 26557790 6691 30.91 4015 4030 3920 5230 2825 4030 3969.18 1.19 0 -995 4296 4162 4031 3897 3766 4097 3832 1070 1200 5000 2900 5 1 21400000 842 8.13 0.18 12 0.03 484.00 21323.00 6430 20231221 -38.80 3900 20241118 0.90 5750 -31.57 20240408 3900 0.90 20241118 6430 -38.80 20231221 3900 0.90 20241118 0.00 N 021320 5000 1070 억 254170 N N 0 N 00 N