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
044180/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
20241210,160456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,553,127,1,29.81,3412365346,6559596,401.89,426,553,424,553,299,426,520.21,0.37,0,191041,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,148,-3.84,0.45,12,24.55,-144.00,1219.00,898,20240306,-38.42,382,20241205,44.76,898,-38.42,20240306,382,44.76,20241205,898,-38.42,20240306,382,44.76,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241210,150457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,537,111,2,26.06,3119701754,6026249,369.22,426,553,424,553,299,426,517.69,0.37,0,84330,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,143,-3.73,0.44,12,22.56,-144.00,1219.00,898,20240306,-40.20,382,20241205,40.58,898,-40.20,20240306,382,40.58,20241205,898,-40.20,20240306,382,40.58,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241210,140457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,517,91,2,21.36,2761080440,5352678,327.95,426,553,424,553,299,426,515.84,0.37,0,114614,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,138,-3.59,0.42,12,20.03,-144.00,1219.00,898,20240306,-42.43,382,20241205,35.34,898,-42.43,20240306,382,35.34,20241205,898,-42.43,20240306,382,35.34,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241210,130456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,512,86,2,20.19,2500666264,4847919,297.02,426,553,424,553,299,426,515.83,0.37,0,131841,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,137,-3.56,0.42,12,18.14,-144.00,1219.00,898,20240306,-42.98,382,20241205,34.03,898,-42.98,20240306,382,34.03,20241205,898,-42.98,20240306,382,34.03,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241210,120457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,553,127,1,29.81,1273320481,2540812,155.67,426,553,424,553,299,426,501.15,0.37,0,176480,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,148,-3.84,0.45,12,9.51,-144.00,1219.00,898,20240306,-38.42,382,20241205,44.76,898,-38.42,20240306,382,44.76,20241205,898,-38.42,20240306,382,44.76,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241210,110455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,553,127,1,29.81,1211293236,2428647,148.80,426,553,424,553,299,426,498.76,0.37,0,176480,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,148,-3.84,0.45,12,9.09,-144.00,1219.00,898,20240306,-38.42,382,20241205,44.76,898,-38.42,20240306,382,44.76,20241205,898,-38.42,20240306,382,44.76,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241210,100456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,472,46,2,10.80,366194206,802788,49.19,426,475,424,553,299,426,456.16,0.37,0,43150,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,126,-3.28,0.39,12,3.00,-144.00,1219.00,898,20240306,-47.44,382,20241205,23.56,898,-47.44,20240306,382,23.56,20241205,898,-47.44,20240306,382,23.56,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241210,090459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,434,8,2,1.88,26857750,62731,3.84,426,436,424,553,299,426,428.15,0.37,0,14040,503,464,433,394,363,484,414,134,127,500,290,1,1,26717799,116,-3.01,0.36,12,0.23,-144.00,1219.00,898,20240306,-51.67,382,20241205,13.61,898,-51.67,20240306,382,13.61,20241205,898,-51.67,20240306,382,13.61,20241205,0.00,N,044180,500,133 억,,98927,N,N,0,N,00,N
20241209,160454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,426,12,2,2.90,700498891,1625771,89.17,403,472,402,538,290,414,430.87,0.55,0,-48129,470,442,421,393,372,456,407,134,124,500,280,1,1,26717799,114,-2.96,0.35,12,6.08,-144.00,1219.00,898,20240306,-52.56,382,20241205,11.52,898,-52.56,20240306,382,11.52,20241205,898,-52.56,20240306,382,11.52,20241205,0.00,N,044180,500,133 억,,147056,N,N,0,N,00,N
20241209,150457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,437,23,2,5.56,686153142,1592268,87.33,403,472,402,538,290,414,430.93,0.55,0,-46389,470,442,421,393,372,456,407,134,124,500,280,1,1,26717799,117,-3.03,0.36,12,5.96,-144.00,1219.00,898,20240306,-51.34,382,20241205,14.40,898,-51.34,20240306,382,14.40,20241205,898,-51.34,20240306,382,14.40,20241205,0.00,N,044180,500,133 억,,147056,N,N,0,N,00,N
20241209,140456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,27,2,6.52,611568768,1420352,77.90,403,472,402,538,290,414,430.58,0.55,0,-40069,470,442,421,393,372,456,407,134,124,500,280,1,1,26717799,118,-3.06,0.36,12,5.32,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,898,-50.89,20240306,382,15.45,20241205,898,-50.89,20240306,382,15.45,20241205,0.00,N,044180,500,133 억,,147056,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 160456 57 100.00 KOSDAQ 건설 N N N N N 553 127 1 29.81 3412365346 6559596 401.89 426 553 424 553 299 426 520.21 0.37 0 191041 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 148 -3.84 0.45 12 24.55 -144.00 1219.00 898 20240306 -38.42 382 20241205 44.76 898 -38.42 20240306 382 44.76 20241205 898 -38.42 20240306 382 44.76 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
3 20241210 150457 57 100.00 KOSDAQ 건설 N N N N N 537 111 2 26.06 3119701754 6026249 369.22 426 553 424 553 299 426 517.69 0.37 0 84330 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 143 -3.73 0.44 12 22.56 -144.00 1219.00 898 20240306 -40.20 382 20241205 40.58 898 -40.20 20240306 382 40.58 20241205 898 -40.20 20240306 382 40.58 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
4 20241210 140457 57 100.00 KOSDAQ 건설 N N N N N 517 91 2 21.36 2761080440 5352678 327.95 426 553 424 553 299 426 515.84 0.37 0 114614 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 138 -3.59 0.42 12 20.03 -144.00 1219.00 898 20240306 -42.43 382 20241205 35.34 898 -42.43 20240306 382 35.34 20241205 898 -42.43 20240306 382 35.34 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
5 20241210 130456 57 100.00 KOSDAQ 건설 N N N N N 512 86 2 20.19 2500666264 4847919 297.02 426 553 424 553 299 426 515.83 0.37 0 131841 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 137 -3.56 0.42 12 18.14 -144.00 1219.00 898 20240306 -42.98 382 20241205 34.03 898 -42.98 20240306 382 34.03 20241205 898 -42.98 20240306 382 34.03 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
6 20241210 120457 57 100.00 KOSDAQ 건설 N N N N N 553 127 1 29.81 1273320481 2540812 155.67 426 553 424 553 299 426 501.15 0.37 0 176480 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 148 -3.84 0.45 12 9.51 -144.00 1219.00 898 20240306 -38.42 382 20241205 44.76 898 -38.42 20240306 382 44.76 20241205 898 -38.42 20240306 382 44.76 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
7 20241210 110455 57 100.00 KOSDAQ 건설 N N N N N 553 127 1 29.81 1211293236 2428647 148.80 426 553 424 553 299 426 498.76 0.37 0 176480 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 148 -3.84 0.45 12 9.09 -144.00 1219.00 898 20240306 -38.42 382 20241205 44.76 898 -38.42 20240306 382 44.76 20241205 898 -38.42 20240306 382 44.76 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
8 20241210 100456 57 100.00 KOSDAQ 건설 N N N N N 472 46 2 10.80 366194206 802788 49.19 426 475 424 553 299 426 456.16 0.37 0 43150 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 126 -3.28 0.39 12 3.00 -144.00 1219.00 898 20240306 -47.44 382 20241205 23.56 898 -47.44 20240306 382 23.56 20241205 898 -47.44 20240306 382 23.56 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
9 20241210 090459 57 100.00 KOSDAQ 건설 N N N N N 434 8 2 1.88 26857750 62731 3.84 426 436 424 553 299 426 428.15 0.37 0 14040 503 464 433 394 363 484 414 134 127 500 290 1 1 26717799 116 -3.01 0.36 12 0.23 -144.00 1219.00 898 20240306 -51.67 382 20241205 13.61 898 -51.67 20240306 382 13.61 20241205 898 -51.67 20240306 382 13.61 20241205 0.00 N 044180 500 133 억 98927 N N 0 N 00 N
10 20241209 160454 57 100.00 KOSDAQ 건설 N N N N N 426 12 2 2.90 700498891 1625771 89.17 403 472 402 538 290 414 430.87 0.55 0 -48129 470 442 421 393 372 456 407 134 124 500 280 1 1 26717799 114 -2.96 0.35 12 6.08 -144.00 1219.00 898 20240306 -52.56 382 20241205 11.52 898 -52.56 20240306 382 11.52 20241205 898 -52.56 20240306 382 11.52 20241205 0.00 N 044180 500 133 억 147056 N N 0 N 00 N
11 20241209 150457 57 100.00 KOSDAQ 건설 N N N N N 437 23 2 5.56 686153142 1592268 87.33 403 472 402 538 290 414 430.93 0.55 0 -46389 470 442 421 393 372 456 407 134 124 500 280 1 1 26717799 117 -3.03 0.36 12 5.96 -144.00 1219.00 898 20240306 -51.34 382 20241205 14.40 898 -51.34 20240306 382 14.40 20241205 898 -51.34 20240306 382 14.40 20241205 0.00 N 044180 500 133 억 147056 N N 0 N 00 N
12 20241209 140456 57 100.00 KOSDAQ 건설 N N N N N 441 27 2 6.52 611568768 1420352 77.90 403 472 402 538 290 414 430.58 0.55 0 -40069 470 442 421 393 372 456 407 134 124 500 280 1 1 26717799 118 -3.06 0.36 12 5.32 -144.00 1219.00 898 20240306 -50.89 382 20241205 15.45 898 -50.89 20240306 382 15.45 20241205 898 -50.89 20240306 382 15.45 20241205 0.00 N 044180 500 133 억 147056 N N 0 N 00 N