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
026150/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
20241210,160351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5800,500,2,9.43,976570100,171134,118.81,5300,5960,5300,6890,3710,5300,5707.48,1.05,0,45936,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,1018,-44.62,0.98,12,0.98,-130.00,5902.00,9420,20240130,-38.43,5250,20241022,10.48,9420,-38.43,20240130,5250,10.48,20241022,9420,-38.43,20240130,5250,10.48,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241210,150351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5780,480,2,9.06,950411340,166622,115.68,5300,5960,5300,6890,3710,5300,5705.05,1.05,0,44036,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,1014,-44.46,0.98,12,0.95,-130.00,5902.00,9420,20240130,-38.64,5250,20241022,10.10,9420,-38.64,20240130,5250,10.10,20241022,9420,-38.64,20240130,5250,10.10,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241210,140350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5790,490,2,9.25,903571960,158513,110.05,5300,5960,5300,6890,3710,5300,5701.40,1.05,0,39344,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,1016,-44.54,0.98,12,0.90,-130.00,5902.00,9420,20240130,-38.54,5250,20241022,10.29,9420,-38.54,20240130,5250,10.29,20241022,9420,-38.54,20240130,5250,10.29,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241210,130349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,460,2,8.68,862652730,151424,105.13,5300,5960,5300,6890,3710,5300,5698.07,1.05,0,40813,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,1011,-44.31,0.98,12,0.86,-130.00,5902.00,9420,20240130,-38.85,5250,20241022,9.71,9420,-38.85,20240130,5250,9.71,20241022,9420,-38.85,20240130,5250,9.71,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241210,120349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5770,470,2,8.87,696177170,122177,84.82,5300,5960,5300,6890,3710,5300,5699.52,1.05,0,23413,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,1012,-44.38,0.98,12,0.70,-130.00,5902.00,9420,20240130,-38.75,5250,20241022,9.90,9420,-38.75,20240130,5250,9.90,20241022,9420,-38.75,20240130,5250,9.90,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241210,110349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5810,510,2,9.62,633299080,111289,77.26,5300,5960,5300,6890,3710,5300,5692.11,1.05,0,20860,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,1019,-44.69,0.98,12,0.63,-130.00,5902.00,9420,20240130,-38.32,5250,20241022,10.67,9420,-38.32,20240130,5250,10.67,20241022,9420,-38.32,20240130,5250,10.67,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241210,100350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5670,370,2,6.98,261880990,47112,32.71,5300,5670,5300,6890,3710,5300,5561.09,1.05,0,9059,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,995,-43.62,0.96,12,0.27,-130.00,5902.00,9420,20240130,-39.81,5250,20241022,8.00,9420,-39.81,20240130,5250,8.00,20241022,9420,-39.81,20240130,5250,8.00,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241210,090352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5500,200,2,3.77,21412600,3999,2.78,5300,5500,5300,6890,3710,5300,5361.10,1.05,0,1189,5806,5552,5426,5172,5046,5490,5110,88,1590,500,3920,10,1,17546331,965,-42.31,0.93,12,0.02,-130.00,5902.00,9420,20240130,-41.61,5250,20241022,4.76,9420,-41.61,20240130,5250,4.76,20241022,9420,-41.61,20240130,5250,4.76,20241022,1.05,N,026150,500,87 억,,184689,N,N,0,N,00,N
20241209,160348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5300,-380,5,-6.69,760807490,140305,86.33,5670,5680,5300,7380,3980,5680,5422.62,1.06,0,-1040,5940,5810,5610,5480,5280,5875,5545,88,1700,500,4200,10,1,17546331,930,-40.77,0.90,12,0.80,-130.00,5902.00,9420,20240130,-43.74,5250,20241022,0.95,9420,-43.74,20240130,5250,0.95,20241022,9420,-43.74,20240130,5250,0.95,20241022,1.10,N,026150,500,87 억,,185190,N,N,0,N,00,N
20241209,150350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5350,-330,5,-5.81,687994130,126616,77.91,5670,5680,5350,7380,3980,5680,5433.71,1.06,0,-3244,5940,5810,5610,5480,5280,5875,5545,88,1700,500,4200,10,1,17546331,939,-41.15,0.91,12,0.72,-130.00,5902.00,9420,20240130,-43.21,5250,20241022,1.90,9420,-43.21,20240130,5250,1.90,20241022,9420,-43.21,20240130,5250,1.90,20241022,1.10,N,026150,500,87 억,,185190,N,N,0,N,00,N
20241209,140350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5380,-300,5,-5.28,627628990,115375,70.99,5670,5680,5360,7380,3980,5680,5439.90,1.06,0,-4664,5940,5810,5610,5480,5280,5875,5545,88,1700,500,4200,10,1,17546331,944,-41.38,0.91,12,0.66,-130.00,5902.00,9420,20240130,-42.89,5250,20241022,2.48,9420,-42.89,20240130,5250,2.48,20241022,9420,-42.89,20240130,5250,2.48,20241022,1.10,N,026150,500,87 억,,185190,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 160351 57 100.00 KOSDAQ 건설 N N N N N 5800 500 2 9.43 976570100 171134 118.81 5300 5960 5300 6890 3710 5300 5707.48 1.05 0 45936 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 1018 -44.62 0.98 12 0.98 -130.00 5902.00 9420 20240130 -38.43 5250 20241022 10.48 9420 -38.43 20240130 5250 10.48 20241022 9420 -38.43 20240130 5250 10.48 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
3 20241210 150351 57 100.00 KOSDAQ 건설 N N N N N 5780 480 2 9.06 950411340 166622 115.68 5300 5960 5300 6890 3710 5300 5705.05 1.05 0 44036 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 1014 -44.46 0.98 12 0.95 -130.00 5902.00 9420 20240130 -38.64 5250 20241022 10.10 9420 -38.64 20240130 5250 10.10 20241022 9420 -38.64 20240130 5250 10.10 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
4 20241210 140350 57 100.00 KOSDAQ 건설 N N N N N 5790 490 2 9.25 903571960 158513 110.05 5300 5960 5300 6890 3710 5300 5701.40 1.05 0 39344 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 1016 -44.54 0.98 12 0.90 -130.00 5902.00 9420 20240130 -38.54 5250 20241022 10.29 9420 -38.54 20240130 5250 10.29 20241022 9420 -38.54 20240130 5250 10.29 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
5 20241210 130349 57 100.00 KOSDAQ 건설 N N N N N 5760 460 2 8.68 862652730 151424 105.13 5300 5960 5300 6890 3710 5300 5698.07 1.05 0 40813 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 1011 -44.31 0.98 12 0.86 -130.00 5902.00 9420 20240130 -38.85 5250 20241022 9.71 9420 -38.85 20240130 5250 9.71 20241022 9420 -38.85 20240130 5250 9.71 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
6 20241210 120349 57 100.00 KOSDAQ 건설 N N N N N 5770 470 2 8.87 696177170 122177 84.82 5300 5960 5300 6890 3710 5300 5699.52 1.05 0 23413 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 1012 -44.38 0.98 12 0.70 -130.00 5902.00 9420 20240130 -38.75 5250 20241022 9.90 9420 -38.75 20240130 5250 9.90 20241022 9420 -38.75 20240130 5250 9.90 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
7 20241210 110349 57 100.00 KOSDAQ 건설 N N N N N 5810 510 2 9.62 633299080 111289 77.26 5300 5960 5300 6890 3710 5300 5692.11 1.05 0 20860 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 1019 -44.69 0.98 12 0.63 -130.00 5902.00 9420 20240130 -38.32 5250 20241022 10.67 9420 -38.32 20240130 5250 10.67 20241022 9420 -38.32 20240130 5250 10.67 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
8 20241210 100350 57 100.00 KOSDAQ 건설 N N N N N 5670 370 2 6.98 261880990 47112 32.71 5300 5670 5300 6890 3710 5300 5561.09 1.05 0 9059 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 995 -43.62 0.96 12 0.27 -130.00 5902.00 9420 20240130 -39.81 5250 20241022 8.00 9420 -39.81 20240130 5250 8.00 20241022 9420 -39.81 20240130 5250 8.00 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
9 20241210 090352 57 100.00 KOSDAQ 건설 N N N N N 5500 200 2 3.77 21412600 3999 2.78 5300 5500 5300 6890 3710 5300 5361.10 1.05 0 1189 5806 5552 5426 5172 5046 5490 5110 88 1590 500 3920 10 1 17546331 965 -42.31 0.93 12 0.02 -130.00 5902.00 9420 20240130 -41.61 5250 20241022 4.76 9420 -41.61 20240130 5250 4.76 20241022 9420 -41.61 20240130 5250 4.76 20241022 1.05 N 026150 500 87 억 184689 N N 0 N 00 N
10 20241209 160348 57 100.00 KOSDAQ 건설 N N N N N 5300 -380 5 -6.69 760807490 140305 86.33 5670 5680 5300 7380 3980 5680 5422.62 1.06 0 -1040 5940 5810 5610 5480 5280 5875 5545 88 1700 500 4200 10 1 17546331 930 -40.77 0.90 12 0.80 -130.00 5902.00 9420 20240130 -43.74 5250 20241022 0.95 9420 -43.74 20240130 5250 0.95 20241022 9420 -43.74 20240130 5250 0.95 20241022 1.10 N 026150 500 87 억 185190 N N 0 N 00 N
11 20241209 150350 57 100.00 KOSDAQ 건설 N N N N N 5350 -330 5 -5.81 687994130 126616 77.91 5670 5680 5350 7380 3980 5680 5433.71 1.06 0 -3244 5940 5810 5610 5480 5280 5875 5545 88 1700 500 4200 10 1 17546331 939 -41.15 0.91 12 0.72 -130.00 5902.00 9420 20240130 -43.21 5250 20241022 1.90 9420 -43.21 20240130 5250 1.90 20241022 9420 -43.21 20240130 5250 1.90 20241022 1.10 N 026150 500 87 억 185190 N N 0 N 00 N
12 20241209 140350 57 100.00 KOSDAQ 건설 N N N N N 5380 -300 5 -5.28 627628990 115375 70.99 5670 5680 5360 7380 3980 5680 5439.90 1.06 0 -4664 5940 5810 5610 5480 5280 5875 5545 88 1700 500 4200 10 1 17546331 944 -41.38 0.91 12 0.66 -130.00 5902.00 9420 20240130 -42.89 5250 20241022 2.48 9420 -42.89 20240130 5250 2.48 20241022 9420 -42.89 20240130 5250 2.48 20241022 1.10 N 026150 500 87 억 185190 N N 0 N 00 N