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
041590/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
20241210,160447,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241210,150448,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241210,140447,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241210,130446,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241210,120447,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241210,110446,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241210,100446,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241210,090450,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241209,160445,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241209,150447,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N
20241209,140446,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,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 160447 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
3 20241210 150448 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
4 20241210 140447 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
5 20241210 130446 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
6 20241210 120447 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
7 20241210 110446 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
8 20241210 100446 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
9 20241210 090450 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
10 20241209 160445 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
11 20241209 150447 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N
12 20241209 140446 58 100.00 KOSDAQ 건설 N N N N N 789 0 3 0.00 0 0 0.00 0 0 0 1025 553 789 0.00 1.72 0 0 789 789 789 789 789 789 789 659 236 500 0 1 1 131707350 1039 -2.77 3.05 12 0.00 -285.00 259.00 1375 20240314 -42.62 592 20240319 33.28 1375 -42.62 20240314 592 33.28 20240319 1375 -42.62 20240314 592 33.28 20240319 0.21 N 041590 500 658 억 2264284 N N 0 N 00 N