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
036190/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
20241210,160424,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24700,400,2,1.65,54692150,2218,31.08,24600,24800,24400,31550,17050,24300,24658.32,18.06,0,461,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1482,3.90,0.45,12,0.04,6334.00,55473.00,33200,20240821,-25.60,23000,20240805,7.39,33200,-25.60,20240821,23000,7.39,20240805,33200,-25.60,20240821,23000,7.39,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241210,150425,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24700,400,2,1.65,53729250,2179,30.54,24600,24800,24400,31550,17050,24300,24657.76,18.06,0,477,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1482,3.90,0.45,12,0.04,6334.00,55473.00,33200,20240821,-25.60,23000,20240805,7.39,33200,-25.60,20240821,23000,7.39,20240805,33200,-25.60,20240821,23000,7.39,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241210,140424,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24700,400,2,1.65,45777850,1856,26.01,24600,24800,24400,31550,17050,24300,24664.79,18.06,0,331,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1482,3.90,0.45,12,0.03,6334.00,55473.00,33200,20240821,-25.60,23000,20240805,7.39,33200,-25.60,20240821,23000,7.39,20240805,33200,-25.60,20240821,23000,7.39,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241210,130423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24750,450,2,1.85,35787850,1451,20.33,24600,24800,24400,31550,17050,24300,24664.27,18.06,0,198,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1485,3.91,0.45,12,0.02,6334.00,55473.00,33200,20240821,-25.45,23000,20240805,7.61,33200,-25.45,20240821,23000,7.61,20240805,33200,-25.45,20240821,23000,7.61,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241210,120424,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24800,500,2,2.06,34426900,1396,19.56,24600,24800,24400,31550,17050,24300,24661.10,18.06,0,205,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1488,3.92,0.45,12,0.02,6334.00,55473.00,33200,20240821,-25.30,23000,20240805,7.83,33200,-25.30,20240821,23000,7.83,20240805,33200,-25.30,20240821,23000,7.83,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241210,110423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24800,500,2,2.06,29554750,1199,16.80,24600,24800,24400,31550,17050,24300,24649.50,18.06,0,229,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1488,3.92,0.45,12,0.02,6334.00,55473.00,33200,20240821,-25.30,23000,20240805,7.83,33200,-25.30,20240821,23000,7.83,20240805,33200,-25.30,20240821,23000,7.83,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241210,100423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24600,300,2,1.23,16735250,681,9.54,24600,24700,24400,31550,17050,24300,24574.52,18.06,0,203,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1476,3.88,0.44,12,0.01,6334.00,55473.00,33200,20240821,-25.90,23000,20240805,6.96,33200,-25.90,20240821,23000,6.96,20240805,33200,-25.90,20240821,23000,6.96,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241210,090426,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24600,300,2,1.23,196800,8,0.11,24600,24600,24600,31550,17050,24300,24600.00,18.06,0,0,25633,24966,24333,23666,23033,24650,23350,30,7250,500,17490,50,1,6000000,1476,3.88,0.44,12,0.00,6334.00,55473.00,33200,20240821,-25.90,23000,20240805,6.96,33200,-25.90,20240821,23000,6.96,20240805,33200,-25.90,20240821,23000,6.96,20240805,0.24,N,036190,500,30 억,,1083898,N,N,0,N,00,N
20241209,160422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24300,-750,5,-2.99,173094000,7136,22.79,25000,25000,23700,32550,17550,25050,24256.45,18.08,0,-650,25883,25466,24683,24266,23483,25650,24450,30,7500,500,18030,50,1,6000000,1458,3.84,0.44,12,0.12,6334.00,55473.00,33200,20240821,-26.81,23000,20240805,5.65,33200,-26.81,20240821,23000,5.65,20240805,33200,-26.81,20240821,23000,5.65,20240805,0.24,N,036190,500,30 억,,1084546,N,N,0,N,00,N
20241209,150425,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24400,-650,5,-2.59,161455200,6659,21.26,25000,25000,23700,32550,17550,25050,24246.16,18.08,0,-597,25883,25466,24683,24266,23483,25650,24450,30,7500,500,18030,50,1,6000000,1464,3.85,0.44,12,0.11,6334.00,55473.00,33200,20240821,-26.51,23000,20240805,6.09,33200,-26.51,20240821,23000,6.09,20240805,33200,-26.51,20240821,23000,6.09,20240805,0.24,N,036190,500,30 억,,1084546,N,N,0,N,00,N
20241209,140423,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24400,-650,5,-2.59,158914900,6555,20.93,25000,25000,23700,32550,17550,25050,24243.31,18.08,0,-597,25883,25466,24683,24266,23483,25650,24450,30,7500,500,18030,50,1,6000000,1464,3.85,0.44,12,0.11,6334.00,55473.00,33200,20240821,-26.51,23000,20240805,6.09,33200,-26.51,20240821,23000,6.09,20240805,33200,-26.51,20240821,23000,6.09,20240805,0.24,N,036190,500,30 억,,1084546,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 160424 55 60.00 KOSDAQ 건설 N N N Y 60 N 24700 400 2 1.65 54692150 2218 31.08 24600 24800 24400 31550 17050 24300 24658.32 18.06 0 461 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1482 3.90 0.45 12 0.04 6334.00 55473.00 33200 20240821 -25.60 23000 20240805 7.39 33200 -25.60 20240821 23000 7.39 20240805 33200 -25.60 20240821 23000 7.39 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
3 20241210 150425 55 60.00 KOSDAQ 건설 N N N Y 60 N 24700 400 2 1.65 53729250 2179 30.54 24600 24800 24400 31550 17050 24300 24657.76 18.06 0 477 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1482 3.90 0.45 12 0.04 6334.00 55473.00 33200 20240821 -25.60 23000 20240805 7.39 33200 -25.60 20240821 23000 7.39 20240805 33200 -25.60 20240821 23000 7.39 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
4 20241210 140424 55 60.00 KOSDAQ 건설 N N N Y 60 N 24700 400 2 1.65 45777850 1856 26.01 24600 24800 24400 31550 17050 24300 24664.79 18.06 0 331 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1482 3.90 0.45 12 0.03 6334.00 55473.00 33200 20240821 -25.60 23000 20240805 7.39 33200 -25.60 20240821 23000 7.39 20240805 33200 -25.60 20240821 23000 7.39 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
5 20241210 130423 55 60.00 KOSDAQ 건설 N N N Y 60 N 24750 450 2 1.85 35787850 1451 20.33 24600 24800 24400 31550 17050 24300 24664.27 18.06 0 198 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1485 3.91 0.45 12 0.02 6334.00 55473.00 33200 20240821 -25.45 23000 20240805 7.61 33200 -25.45 20240821 23000 7.61 20240805 33200 -25.45 20240821 23000 7.61 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
6 20241210 120424 55 60.00 KOSDAQ 건설 N N N Y 60 N 24800 500 2 2.06 34426900 1396 19.56 24600 24800 24400 31550 17050 24300 24661.10 18.06 0 205 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1488 3.92 0.45 12 0.02 6334.00 55473.00 33200 20240821 -25.30 23000 20240805 7.83 33200 -25.30 20240821 23000 7.83 20240805 33200 -25.30 20240821 23000 7.83 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
7 20241210 110423 55 60.00 KOSDAQ 건설 N N N Y 60 N 24800 500 2 2.06 29554750 1199 16.80 24600 24800 24400 31550 17050 24300 24649.50 18.06 0 229 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1488 3.92 0.45 12 0.02 6334.00 55473.00 33200 20240821 -25.30 23000 20240805 7.83 33200 -25.30 20240821 23000 7.83 20240805 33200 -25.30 20240821 23000 7.83 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
8 20241210 100423 55 60.00 KOSDAQ 건설 N N N Y 60 N 24600 300 2 1.23 16735250 681 9.54 24600 24700 24400 31550 17050 24300 24574.52 18.06 0 203 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1476 3.88 0.44 12 0.01 6334.00 55473.00 33200 20240821 -25.90 23000 20240805 6.96 33200 -25.90 20240821 23000 6.96 20240805 33200 -25.90 20240821 23000 6.96 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
9 20241210 090426 55 60.00 KOSDAQ 건설 N N N Y 60 N 24600 300 2 1.23 196800 8 0.11 24600 24600 24600 31550 17050 24300 24600.00 18.06 0 0 25633 24966 24333 23666 23033 24650 23350 30 7250 500 17490 50 1 6000000 1476 3.88 0.44 12 0.00 6334.00 55473.00 33200 20240821 -25.90 23000 20240805 6.96 33200 -25.90 20240821 23000 6.96 20240805 33200 -25.90 20240821 23000 6.96 20240805 0.24 N 036190 500 30 억 1083898 N N 0 N 00 N
10 20241209 160422 55 60.00 KOSDAQ 건설 N N N Y 60 N 24300 -750 5 -2.99 173094000 7136 22.79 25000 25000 23700 32550 17550 25050 24256.45 18.08 0 -650 25883 25466 24683 24266 23483 25650 24450 30 7500 500 18030 50 1 6000000 1458 3.84 0.44 12 0.12 6334.00 55473.00 33200 20240821 -26.81 23000 20240805 5.65 33200 -26.81 20240821 23000 5.65 20240805 33200 -26.81 20240821 23000 5.65 20240805 0.24 N 036190 500 30 억 1084546 N N 0 N 00 N
11 20241209 150425 55 60.00 KOSDAQ 건설 N N N Y 60 N 24400 -650 5 -2.59 161455200 6659 21.26 25000 25000 23700 32550 17550 25050 24246.16 18.08 0 -597 25883 25466 24683 24266 23483 25650 24450 30 7500 500 18030 50 1 6000000 1464 3.85 0.44 12 0.11 6334.00 55473.00 33200 20240821 -26.51 23000 20240805 6.09 33200 -26.51 20240821 23000 6.09 20240805 33200 -26.51 20240821 23000 6.09 20240805 0.24 N 036190 500 30 억 1084546 N N 0 N 00 N
12 20241209 140423 55 60.00 KOSDAQ 건설 N N N Y 60 N 24400 -650 5 -2.59 158914900 6555 20.93 25000 25000 23700 32550 17550 25050 24243.31 18.08 0 -597 25883 25466 24683 24266 23483 25650 24450 30 7500 500 18030 50 1 6000000 1464 3.85 0.44 12 0.11 6334.00 55473.00 33200 20240821 -26.51 23000 20240805 6.09 33200 -26.51 20240821 23000 6.09 20240805 33200 -26.51 20240821 23000 6.09 20240805 0.24 N 036190 500 30 억 1084546 N N 0 N 00 N