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
035890/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
20241210,160422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1583,51,2,3.33,1840954293,1165535,107.60,1540,1593,1540,1991,1073,1532,1579.49,4.42,0,235608,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3638,2.57,0.41,12,0.51,615.00,3860.00,1675,20241112,-5.49,1190,20240805,33.03,1675,-5.49,20241112,1190,33.03,20240805,1675,-5.49,20241112,1190,33.03,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,139,N,00,N
20241210,150423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1584,52,2,3.39,1772792760,1122487,103.63,1540,1593,1540,1991,1073,1532,1579.34,4.42,0,217626,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3640,2.58,0.41,12,0.49,615.00,3860.00,1675,20241112,-5.43,1190,20240805,33.11,1675,-5.43,20241112,1190,33.11,20240805,1675,-5.43,20241112,1190,33.11,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,1043,N,00,N
20241210,140422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1580,48,2,3.13,1386854884,879414,81.19,1540,1593,1540,1991,1073,1532,1577.02,4.42,0,227664,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3631,2.57,0.41,12,0.38,615.00,3860.00,1675,20241112,-5.67,1190,20240805,32.77,1675,-5.67,20241112,1190,32.77,20240805,1675,-5.67,20241112,1190,32.77,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,1043,N,00,N
20241210,130421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1585,53,2,3.46,939972970,597209,55.13,1540,1593,1540,1991,1073,1532,1573.94,4.42,0,243873,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3642,2.58,0.41,12,0.26,615.00,3860.00,1675,20241112,-5.37,1190,20240805,33.19,1675,-5.37,20241112,1190,33.19,20240805,1675,-5.37,20241112,1190,33.19,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,1043,N,00,N
20241210,120421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1583,51,2,3.33,434459173,277431,25.61,1540,1583,1540,1991,1073,1532,1566.01,4.42,0,111836,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3638,2.57,0.41,12,0.12,615.00,3860.00,1675,20241112,-5.49,1190,20240805,33.03,1675,-5.49,20241112,1190,33.03,20240805,1675,-5.49,20241112,1190,33.03,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,1043,N,00,N
20241210,110421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1566,34,2,2.22,296489645,189754,17.52,1540,1580,1540,1991,1073,1532,1562.49,4.42,0,59832,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3599,2.55,0.41,12,0.08,615.00,3860.00,1675,20241112,-6.51,1190,20240805,31.60,1675,-6.51,20241112,1190,31.60,20240805,1675,-6.51,20241112,1190,31.60,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,1043,N,00,N
20241210,100421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1566,34,2,2.22,191173618,122710,11.33,1540,1573,1540,1991,1073,1532,1557.93,4.42,0,55951,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3599,2.55,0.41,12,0.05,615.00,3860.00,1675,20241112,-6.51,1190,20240805,31.60,1675,-6.51,20241112,1190,31.60,20240805,1675,-6.51,20241112,1190,31.60,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,1043,N,00,N
20241210,090424,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1556,24,2,1.57,17796524,11504,1.06,1540,1558,1540,1991,1073,1532,1546.99,4.42,0,7630,1613,1572,1544,1503,1475,1558,1489,1149,459,500,1130,1,1,229808457,3576,2.53,0.40,12,0.01,615.00,3860.00,1675,20241112,-7.10,1190,20240805,30.76,1675,-7.10,20241112,1190,30.76,20240805,1675,-7.10,20241112,1190,30.76,20240805,0.14,N,035890,500,1149 억,,10157215,N,N,1043,N,00,N
20241209,160419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1532,-13,5,-0.84,1677460651,1082138,263.33,1554,1585,1516,2005,1082,1545,1550.14,4.39,0,71973,1613,1579,1541,1507,1469,1560,1488,1149,460,500,1140,1,1,229808457,3521,2.49,0.40,12,0.47,615.00,3860.00,1675,20241112,-8.54,1190,20240805,28.74,1675,-8.54,20241112,1190,28.74,20240805,1675,-8.54,20241112,1190,28.74,20240805,0.15,N,035890,500,1149 억,,10088317,N,N,1043,N,00,N
20241209,150422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1535,-10,5,-0.65,1628400183,1050163,255.55,1554,1585,1516,2005,1082,1545,1550.62,4.39,0,53979,1613,1579,1541,1507,1469,1560,1488,1149,460,500,1140,1,1,229808457,3528,2.50,0.40,12,0.46,615.00,3860.00,1675,20241112,-8.36,1190,20240805,28.99,1675,-8.36,20241112,1190,28.99,20240805,1675,-8.36,20241112,1190,28.99,20240805,0.15,N,035890,500,1149 억,,10088317,N,N,85,N,00,N
20241209,140421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1541,-4,5,-0.26,1267843460,816618,198.72,1554,1585,1516,2005,1082,1545,1552.55,4.39,0,42411,1613,1579,1541,1507,1469,1560,1488,1149,460,500,1140,1,1,229808457,3541,2.51,0.40,12,0.36,615.00,3860.00,1675,20241112,-8.00,1190,20240805,29.50,1675,-8.00,20241112,1190,29.50,20240805,1675,-8.00,20241112,1190,29.50,20240805,0.15,N,035890,500,1149 억,,10088317,N,N,85,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 160422 55 60.00 KOSDAQ 건설 N N N Y 60 N 1583 51 2 3.33 1840954293 1165535 107.60 1540 1593 1540 1991 1073 1532 1579.49 4.42 0 235608 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3638 2.57 0.41 12 0.51 615.00 3860.00 1675 20241112 -5.49 1190 20240805 33.03 1675 -5.49 20241112 1190 33.03 20240805 1675 -5.49 20241112 1190 33.03 20240805 0.14 N 035890 500 1149 억 10157215 N N 139 N 00 N
3 20241210 150423 55 60.00 KOSDAQ 건설 N N N Y 60 N 1584 52 2 3.39 1772792760 1122487 103.63 1540 1593 1540 1991 1073 1532 1579.34 4.42 0 217626 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3640 2.58 0.41 12 0.49 615.00 3860.00 1675 20241112 -5.43 1190 20240805 33.11 1675 -5.43 20241112 1190 33.11 20240805 1675 -5.43 20241112 1190 33.11 20240805 0.14 N 035890 500 1149 억 10157215 N N 1043 N 00 N
4 20241210 140422 55 60.00 KOSDAQ 건설 N N N Y 60 N 1580 48 2 3.13 1386854884 879414 81.19 1540 1593 1540 1991 1073 1532 1577.02 4.42 0 227664 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3631 2.57 0.41 12 0.38 615.00 3860.00 1675 20241112 -5.67 1190 20240805 32.77 1675 -5.67 20241112 1190 32.77 20240805 1675 -5.67 20241112 1190 32.77 20240805 0.14 N 035890 500 1149 억 10157215 N N 1043 N 00 N
5 20241210 130421 55 60.00 KOSDAQ 건설 N N N Y 60 N 1585 53 2 3.46 939972970 597209 55.13 1540 1593 1540 1991 1073 1532 1573.94 4.42 0 243873 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3642 2.58 0.41 12 0.26 615.00 3860.00 1675 20241112 -5.37 1190 20240805 33.19 1675 -5.37 20241112 1190 33.19 20240805 1675 -5.37 20241112 1190 33.19 20240805 0.14 N 035890 500 1149 억 10157215 N N 1043 N 00 N
6 20241210 120421 55 60.00 KOSDAQ 건설 N N N Y 60 N 1583 51 2 3.33 434459173 277431 25.61 1540 1583 1540 1991 1073 1532 1566.01 4.42 0 111836 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3638 2.57 0.41 12 0.12 615.00 3860.00 1675 20241112 -5.49 1190 20240805 33.03 1675 -5.49 20241112 1190 33.03 20240805 1675 -5.49 20241112 1190 33.03 20240805 0.14 N 035890 500 1149 억 10157215 N N 1043 N 00 N
7 20241210 110421 55 60.00 KOSDAQ 건설 N N N Y 60 N 1566 34 2 2.22 296489645 189754 17.52 1540 1580 1540 1991 1073 1532 1562.49 4.42 0 59832 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3599 2.55 0.41 12 0.08 615.00 3860.00 1675 20241112 -6.51 1190 20240805 31.60 1675 -6.51 20241112 1190 31.60 20240805 1675 -6.51 20241112 1190 31.60 20240805 0.14 N 035890 500 1149 억 10157215 N N 1043 N 00 N
8 20241210 100421 55 60.00 KOSDAQ 건설 N N N Y 60 N 1566 34 2 2.22 191173618 122710 11.33 1540 1573 1540 1991 1073 1532 1557.93 4.42 0 55951 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3599 2.55 0.41 12 0.05 615.00 3860.00 1675 20241112 -6.51 1190 20240805 31.60 1675 -6.51 20241112 1190 31.60 20240805 1675 -6.51 20241112 1190 31.60 20240805 0.14 N 035890 500 1149 억 10157215 N N 1043 N 00 N
9 20241210 090424 55 60.00 KOSDAQ 건설 N N N Y 60 N 1556 24 2 1.57 17796524 11504 1.06 1540 1558 1540 1991 1073 1532 1546.99 4.42 0 7630 1613 1572 1544 1503 1475 1558 1489 1149 459 500 1130 1 1 229808457 3576 2.53 0.40 12 0.01 615.00 3860.00 1675 20241112 -7.10 1190 20240805 30.76 1675 -7.10 20241112 1190 30.76 20240805 1675 -7.10 20241112 1190 30.76 20240805 0.14 N 035890 500 1149 억 10157215 N N 1043 N 00 N
10 20241209 160419 55 60.00 KOSDAQ 건설 N N N Y 60 N 1532 -13 5 -0.84 1677460651 1082138 263.33 1554 1585 1516 2005 1082 1545 1550.14 4.39 0 71973 1613 1579 1541 1507 1469 1560 1488 1149 460 500 1140 1 1 229808457 3521 2.49 0.40 12 0.47 615.00 3860.00 1675 20241112 -8.54 1190 20240805 28.74 1675 -8.54 20241112 1190 28.74 20240805 1675 -8.54 20241112 1190 28.74 20240805 0.15 N 035890 500 1149 억 10088317 N N 1043 N 00 N
11 20241209 150422 55 60.00 KOSDAQ 건설 N N N Y 60 N 1535 -10 5 -0.65 1628400183 1050163 255.55 1554 1585 1516 2005 1082 1545 1550.62 4.39 0 53979 1613 1579 1541 1507 1469 1560 1488 1149 460 500 1140 1 1 229808457 3528 2.50 0.40 12 0.46 615.00 3860.00 1675 20241112 -8.36 1190 20240805 28.99 1675 -8.36 20241112 1190 28.99 20240805 1675 -8.36 20241112 1190 28.99 20240805 0.15 N 035890 500 1149 억 10088317 N N 85 N 00 N
12 20241209 140421 55 60.00 KOSDAQ 건설 N N N Y 60 N 1541 -4 5 -0.26 1267843460 816618 198.72 1554 1585 1516 2005 1082 1545 1552.55 4.39 0 42411 1613 1579 1541 1507 1469 1560 1488 1149 460 500 1140 1 1 229808457 3541 2.51 0.40 12 0.36 615.00 3860.00 1675 20241112 -8.00 1190 20240805 29.50 1675 -8.00 20241112 1190 29.50 20240805 1675 -8.00 20241112 1190 29.50 20240805 0.15 N 035890 500 1149 억 10088317 N N 85 N 00 N