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
042940/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
20241210,160452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5110,20,2,0.39,81503150,15845,198.81,5090,5300,5010,6610,3570,5090,5143.78,0.00,0,1017,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,203,0.46,0.17,12,0.40,11033.00,30628.00,18500,20240315,-72.38,4805,20241209,6.35,18500,-72.38,20240315,4805,6.35,20241209,7460,-31.50,20241126,359,1323.40,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241210,150453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5150,60,2,1.18,78509670,15261,191.48,5090,5300,5010,6610,3570,5090,5144.46,0.00,0,1352,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,205,0.47,0.17,12,0.38,11033.00,30628.00,18500,20240315,-72.16,4805,20241209,7.18,18500,-72.16,20240315,4805,7.18,20241209,7460,-30.97,20241126,359,1334.54,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241210,140453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5120,30,2,0.59,74925180,14561,182.70,5090,5300,5010,6610,3570,5090,5145.61,0.00,0,1564,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,204,0.46,0.17,12,0.37,11033.00,30628.00,18500,20240315,-72.32,4805,20241209,6.56,18500,-72.32,20240315,4805,6.56,20241209,7460,-31.37,20241126,359,1326.18,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241210,130451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5160,70,2,1.38,73345290,14253,178.83,5090,5300,5010,6610,3570,5090,5145.95,0.00,0,1585,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,205,0.47,0.17,12,0.36,11033.00,30628.00,18500,20240315,-72.11,4805,20241209,7.39,18500,-72.11,20240315,4805,7.39,20241209,7460,-30.83,20241126,359,1337.33,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241210,120452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5180,90,2,1.77,66053060,12833,161.02,5090,5300,5010,6610,3570,5090,5147.13,0.00,0,1558,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,206,0.47,0.17,12,0.32,11033.00,30628.00,18500,20240315,-72.00,4805,20241209,7.80,18500,-72.00,20240315,4805,7.80,20241209,7460,-30.56,20241126,359,1342.90,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241210,110451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5160,70,2,1.38,63070090,12256,153.78,5090,5300,5010,6610,3570,5090,5146.06,0.00,0,1673,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,205,0.47,0.17,12,0.31,11033.00,30628.00,18500,20240315,-72.11,4805,20241209,7.39,18500,-72.11,20240315,4805,7.39,20241209,7460,-30.83,20241126,359,1337.33,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241210,100452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5120,30,2,0.59,53397450,10360,129.99,5090,5300,5010,6610,3570,5090,5154.19,0.00,0,1580,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,204,0.46,0.17,12,0.26,11033.00,30628.00,18500,20240315,-72.32,4805,20241209,6.56,18500,-72.32,20240315,4805,6.56,20241209,7460,-31.37,20241126,359,1326.18,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241210,090455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5010,-80,5,-1.57,5251120,1030,12.92,5090,5100,5010,6610,3570,5090,5098.17,0.00,0,998,5346,5217,5011,4882,4676,5282,4947,199,1520,5000,3050,10,1,3981814,199,0.45,0.16,12,0.03,11033.00,30628.00,18500,20240315,-72.92,4805,20241209,4.27,18500,-72.92,20240315,4805,4.27,20241209,7460,-32.84,20241126,359,1295.54,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241209,160450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5090,-80,5,-1.55,39204480,7970,31.38,4965,5140,4805,6720,3620,5170,4919.01,0.00,0,-1359,5523,5346,5173,4996,4823,5260,4910,199,1550,5000,3100,10,1,3981814,203,0.46,0.17,12,0.20,11033.00,30628.00,18500,20240315,-72.49,4805,20241209,5.93,18500,-72.49,20240315,4805,5.93,20241209,7460,-31.77,20241126,359,1317.83,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241209,150453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5090,-80,5,-1.55,37748740,7684,30.25,4965,5140,4805,6720,3620,5170,4912.64,0.00,0,-1340,5523,5346,5173,4996,4823,5260,4910,199,1550,5000,3100,10,1,3981814,203,0.46,0.17,12,0.19,11033.00,30628.00,18500,20240315,-72.49,4805,20241209,5.93,18500,-72.49,20240315,4805,5.93,20241209,7460,-31.77,20241126,359,1317.83,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241209,140451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4840,-330,5,-6.38,23398890,4815,18.96,4965,4965,4805,6720,3620,5170,4859.58,0.00,0,-753,5523,5346,5173,4996,4823,5260,4910,199,1550,5000,3100,5,1,3981814,193,0.44,0.16,12,0.12,11033.00,30628.00,18500,20240315,-73.84,4805,20241209,0.73,18500,-73.84,20240315,4805,0.73,20241209,7460,-35.12,20241126,359,1248.19,20240313,0.00,N,042940,5000,199 억,,0,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 160452 57 100.00 KOSDAQ 건설 N N N N N 5110 20 2 0.39 81503150 15845 198.81 5090 5300 5010 6610 3570 5090 5143.78 0.00 0 1017 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 203 0.46 0.17 12 0.40 11033.00 30628.00 18500 20240315 -72.38 4805 20241209 6.35 18500 -72.38 20240315 4805 6.35 20241209 7460 -31.50 20241126 359 1323.40 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20241210 150453 57 100.00 KOSDAQ 건설 N N N N N 5150 60 2 1.18 78509670 15261 191.48 5090 5300 5010 6610 3570 5090 5144.46 0.00 0 1352 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 205 0.47 0.17 12 0.38 11033.00 30628.00 18500 20240315 -72.16 4805 20241209 7.18 18500 -72.16 20240315 4805 7.18 20241209 7460 -30.97 20241126 359 1334.54 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20241210 140453 57 100.00 KOSDAQ 건설 N N N N N 5120 30 2 0.59 74925180 14561 182.70 5090 5300 5010 6610 3570 5090 5145.61 0.00 0 1564 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 204 0.46 0.17 12 0.37 11033.00 30628.00 18500 20240315 -72.32 4805 20241209 6.56 18500 -72.32 20240315 4805 6.56 20241209 7460 -31.37 20241126 359 1326.18 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20241210 130451 57 100.00 KOSDAQ 건설 N N N N N 5160 70 2 1.38 73345290 14253 178.83 5090 5300 5010 6610 3570 5090 5145.95 0.00 0 1585 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 205 0.47 0.17 12 0.36 11033.00 30628.00 18500 20240315 -72.11 4805 20241209 7.39 18500 -72.11 20240315 4805 7.39 20241209 7460 -30.83 20241126 359 1337.33 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20241210 120452 57 100.00 KOSDAQ 건설 N N N N N 5180 90 2 1.77 66053060 12833 161.02 5090 5300 5010 6610 3570 5090 5147.13 0.00 0 1558 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 206 0.47 0.17 12 0.32 11033.00 30628.00 18500 20240315 -72.00 4805 20241209 7.80 18500 -72.00 20240315 4805 7.80 20241209 7460 -30.56 20241126 359 1342.90 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20241210 110451 57 100.00 KOSDAQ 건설 N N N N N 5160 70 2 1.38 63070090 12256 153.78 5090 5300 5010 6610 3570 5090 5146.06 0.00 0 1673 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 205 0.47 0.17 12 0.31 11033.00 30628.00 18500 20240315 -72.11 4805 20241209 7.39 18500 -72.11 20240315 4805 7.39 20241209 7460 -30.83 20241126 359 1337.33 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20241210 100452 57 100.00 KOSDAQ 건설 N N N N N 5120 30 2 0.59 53397450 10360 129.99 5090 5300 5010 6610 3570 5090 5154.19 0.00 0 1580 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 204 0.46 0.17 12 0.26 11033.00 30628.00 18500 20240315 -72.32 4805 20241209 6.56 18500 -72.32 20240315 4805 6.56 20241209 7460 -31.37 20241126 359 1326.18 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20241210 090455 57 100.00 KOSDAQ 건설 N N N N N 5010 -80 5 -1.57 5251120 1030 12.92 5090 5100 5010 6610 3570 5090 5098.17 0.00 0 998 5346 5217 5011 4882 4676 5282 4947 199 1520 5000 3050 10 1 3981814 199 0.45 0.16 12 0.03 11033.00 30628.00 18500 20240315 -72.92 4805 20241209 4.27 18500 -72.92 20240315 4805 4.27 20241209 7460 -32.84 20241126 359 1295.54 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20241209 160450 57 100.00 KOSDAQ 건설 N N N N N 5090 -80 5 -1.55 39204480 7970 31.38 4965 5140 4805 6720 3620 5170 4919.01 0.00 0 -1359 5523 5346 5173 4996 4823 5260 4910 199 1550 5000 3100 10 1 3981814 203 0.46 0.17 12 0.20 11033.00 30628.00 18500 20240315 -72.49 4805 20241209 5.93 18500 -72.49 20240315 4805 5.93 20241209 7460 -31.77 20241126 359 1317.83 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20241209 150453 57 100.00 KOSDAQ 건설 N N N N N 5090 -80 5 -1.55 37748740 7684 30.25 4965 5140 4805 6720 3620 5170 4912.64 0.00 0 -1340 5523 5346 5173 4996 4823 5260 4910 199 1550 5000 3100 10 1 3981814 203 0.46 0.17 12 0.19 11033.00 30628.00 18500 20240315 -72.49 4805 20241209 5.93 18500 -72.49 20240315 4805 5.93 20241209 7460 -31.77 20241126 359 1317.83 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20241209 140451 57 100.00 KOSDAQ 건설 N N N N N 4840 -330 5 -6.38 23398890 4815 18.96 4965 4965 4805 6720 3620 5170 4859.58 0.00 0 -753 5523 5346 5173 4996 4823 5260 4910 199 1550 5000 3100 5 1 3981814 193 0.44 0.16 12 0.12 11033.00 30628.00 18500 20240315 -73.84 4805 20241209 0.73 18500 -73.84 20240315 4805 0.73 20241209 7460 -35.12 20241126 359 1248.19 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N