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
046940/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
20241210,160503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2240,180,2,8.74,211801450,96944,48.44,2060,2250,2060,2675,1445,2060,2184.78,0.67,0,40070,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,405,27.32,0.39,12,0.54,82.00,5713.00,4090,20240731,-45.23,2050,20241209,9.27,4090,-45.23,20240731,2050,9.27,20241209,4090,-45.23,20240731,2050,9.27,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241210,150504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2215,155,2,7.52,192505445,88303,44.13,2060,2250,2060,2675,1445,2060,2180.06,0.67,0,40010,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,400,27.01,0.39,12,0.49,82.00,5713.00,4090,20240731,-45.84,2050,20241209,8.05,4090,-45.84,20240731,2050,8.05,20241209,4090,-45.84,20240731,2050,8.05,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241210,140504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2195,135,2,6.55,172580915,79305,39.63,2060,2250,2060,2675,1445,2060,2176.17,0.67,0,37609,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,397,26.77,0.38,12,0.44,82.00,5713.00,4090,20240731,-46.33,2050,20241209,7.07,4090,-46.33,20240731,2050,7.07,20241209,4090,-46.33,20240731,2050,7.07,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241210,130503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2195,135,2,6.55,154265160,70967,35.46,2060,2250,2060,2675,1445,2060,2173.76,0.67,0,32553,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,397,26.77,0.38,12,0.39,82.00,5713.00,4090,20240731,-46.33,2050,20241209,7.07,4090,-46.33,20240731,2050,7.07,20241209,4090,-46.33,20240731,2050,7.07,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241210,120504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2230,170,2,8.25,127433090,58775,29.37,2060,2250,2060,2675,1445,2060,2168.15,0.67,0,25555,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,403,27.20,0.39,12,0.33,82.00,5713.00,4090,20240731,-45.48,2050,20241209,8.78,4090,-45.48,20240731,2050,8.78,20241209,4090,-45.48,20240731,2050,8.78,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241210,110502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2210,150,2,7.28,123131600,56837,28.40,2060,2250,2060,2675,1445,2060,2166.40,0.67,0,24630,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,399,26.95,0.39,12,0.31,82.00,5713.00,4090,20240731,-45.97,2050,20241209,7.80,4090,-45.97,20240731,2050,7.80,20241209,4090,-45.97,20240731,2050,7.80,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241210,100503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2185,125,2,6.07,86870985,40493,20.23,2060,2185,2060,2675,1445,2060,2145.33,0.67,0,26289,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,395,26.65,0.38,12,0.22,82.00,5713.00,4090,20240731,-46.58,2050,20241209,6.59,4090,-46.58,20240731,2050,6.59,20241209,4090,-46.58,20240731,2050,6.59,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241210,090506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2115,55,2,2.67,6982295,3346,1.67,2060,2115,2060,2675,1445,2060,2086.76,0.67,0,1179,2213,2136,2093,2016,1973,2115,1995,90,615,500,1310,5,1,18074350,382,25.79,0.37,12,0.02,82.00,5713.00,4090,20240731,-48.29,2050,20241209,3.17,4090,-48.29,20240731,2050,3.17,20241209,4090,-48.29,20240731,2050,3.17,20241209,1.77,N,046940,500,90 억,,121008,N,N,0,N,00,N
20241209,160502,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,2060,-165,5,-7.42,411281145,195749,169.08,2150,2170,2050,2890,1560,2225,2101.08,0.74,0,-13243,2341,2282,2216,2157,2091,2312,2187,90,665,500,1420,5,1,18074350,372,25.12,0.36,12,1.08,82.00,5713.00,4090,20240731,-49.63,2050,20241209,0.49,4090,-49.63,20240731,2050,0.49,20241209,4090,-49.63,20240731,2050,0.49,20241209,1.80,N,046940,500,90 억,,133599,N,N,0,N,00,N
20241209,150504,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,2085,-140,5,-6.29,358254565,170073,146.90,2150,2170,2055,2890,1560,2225,2106.48,0.74,0,-13580,2341,2282,2216,2157,2091,2312,2187,90,665,500,1420,5,1,18074350,377,25.43,0.36,12,0.94,82.00,5713.00,4090,20240731,-49.02,2055,20241209,1.46,4090,-49.02,20240731,2055,1.46,20241209,4090,-49.02,20240731,2055,1.46,20241209,1.80,N,046940,500,90 억,,133599,N,N,0,N,00,N
20241209,140503,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,2090,-135,5,-6.07,277961395,131345,113.45,2150,2170,2085,2890,1560,2225,2116.27,0.74,0,-13871,2341,2282,2216,2157,2091,2312,2187,90,665,500,1420,5,1,18074350,378,25.49,0.37,12,0.73,82.00,5713.00,4090,20240731,-48.90,2085,20241209,0.24,4090,-48.90,20240731,2085,0.24,20241209,4090,-48.90,20240731,2085,0.24,20241209,1.80,N,046940,500,90 억,,133599,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 160503 57 100.00 KOSDAQ 건설 N N N N N 2240 180 2 8.74 211801450 96944 48.44 2060 2250 2060 2675 1445 2060 2184.78 0.67 0 40070 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 405 27.32 0.39 12 0.54 82.00 5713.00 4090 20240731 -45.23 2050 20241209 9.27 4090 -45.23 20240731 2050 9.27 20241209 4090 -45.23 20240731 2050 9.27 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
3 20241210 150504 57 100.00 KOSDAQ 건설 N N N N N 2215 155 2 7.52 192505445 88303 44.13 2060 2250 2060 2675 1445 2060 2180.06 0.67 0 40010 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 400 27.01 0.39 12 0.49 82.00 5713.00 4090 20240731 -45.84 2050 20241209 8.05 4090 -45.84 20240731 2050 8.05 20241209 4090 -45.84 20240731 2050 8.05 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
4 20241210 140504 57 100.00 KOSDAQ 건설 N N N N N 2195 135 2 6.55 172580915 79305 39.63 2060 2250 2060 2675 1445 2060 2176.17 0.67 0 37609 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 397 26.77 0.38 12 0.44 82.00 5713.00 4090 20240731 -46.33 2050 20241209 7.07 4090 -46.33 20240731 2050 7.07 20241209 4090 -46.33 20240731 2050 7.07 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
5 20241210 130503 57 100.00 KOSDAQ 건설 N N N N N 2195 135 2 6.55 154265160 70967 35.46 2060 2250 2060 2675 1445 2060 2173.76 0.67 0 32553 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 397 26.77 0.38 12 0.39 82.00 5713.00 4090 20240731 -46.33 2050 20241209 7.07 4090 -46.33 20240731 2050 7.07 20241209 4090 -46.33 20240731 2050 7.07 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
6 20241210 120504 57 100.00 KOSDAQ 건설 N N N N N 2230 170 2 8.25 127433090 58775 29.37 2060 2250 2060 2675 1445 2060 2168.15 0.67 0 25555 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 403 27.20 0.39 12 0.33 82.00 5713.00 4090 20240731 -45.48 2050 20241209 8.78 4090 -45.48 20240731 2050 8.78 20241209 4090 -45.48 20240731 2050 8.78 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
7 20241210 110502 57 100.00 KOSDAQ 건설 N N N N N 2210 150 2 7.28 123131600 56837 28.40 2060 2250 2060 2675 1445 2060 2166.40 0.67 0 24630 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 399 26.95 0.39 12 0.31 82.00 5713.00 4090 20240731 -45.97 2050 20241209 7.80 4090 -45.97 20240731 2050 7.80 20241209 4090 -45.97 20240731 2050 7.80 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
8 20241210 100503 57 100.00 KOSDAQ 건설 N N N N N 2185 125 2 6.07 86870985 40493 20.23 2060 2185 2060 2675 1445 2060 2145.33 0.67 0 26289 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 395 26.65 0.38 12 0.22 82.00 5713.00 4090 20240731 -46.58 2050 20241209 6.59 4090 -46.58 20240731 2050 6.59 20241209 4090 -46.58 20240731 2050 6.59 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
9 20241210 090506 57 100.00 KOSDAQ 건설 N N N N N 2115 55 2 2.67 6982295 3346 1.67 2060 2115 2060 2675 1445 2060 2086.76 0.67 0 1179 2213 2136 2093 2016 1973 2115 1995 90 615 500 1310 5 1 18074350 382 25.79 0.37 12 0.02 82.00 5713.00 4090 20240731 -48.29 2050 20241209 3.17 4090 -48.29 20240731 2050 3.17 20241209 4090 -48.29 20240731 2050 3.17 20241209 1.77 N 046940 500 90 억 121008 N N 0 N 00 N
10 20241209 160502 57 100.00 KOSDAQ 신저가 건설 N N N N N 2060 -165 5 -7.42 411281145 195749 169.08 2150 2170 2050 2890 1560 2225 2101.08 0.74 0 -13243 2341 2282 2216 2157 2091 2312 2187 90 665 500 1420 5 1 18074350 372 25.12 0.36 12 1.08 82.00 5713.00 4090 20240731 -49.63 2050 20241209 0.49 4090 -49.63 20240731 2050 0.49 20241209 4090 -49.63 20240731 2050 0.49 20241209 1.80 N 046940 500 90 억 133599 N N 0 N 00 N
11 20241209 150504 57 100.00 KOSDAQ 신저가 건설 N N N N N 2085 -140 5 -6.29 358254565 170073 146.90 2150 2170 2055 2890 1560 2225 2106.48 0.74 0 -13580 2341 2282 2216 2157 2091 2312 2187 90 665 500 1420 5 1 18074350 377 25.43 0.36 12 0.94 82.00 5713.00 4090 20240731 -49.02 2055 20241209 1.46 4090 -49.02 20240731 2055 1.46 20241209 4090 -49.02 20240731 2055 1.46 20241209 1.80 N 046940 500 90 억 133599 N N 0 N 00 N
12 20241209 140503 57 100.00 KOSDAQ 신저가 건설 N N N N N 2090 -135 5 -6.07 277961395 131345 113.45 2150 2170 2085 2890 1560 2225 2116.27 0.74 0 -13871 2341 2282 2216 2157 2091 2312 2187 90 665 500 1420 5 1 18074350 378 25.49 0.37 12 0.73 82.00 5713.00 4090 20240731 -48.90 2085 20241209 0.24 4090 -48.90 20240731 2085 0.24 20241209 4090 -48.90 20240731 2085 0.24 20241209 1.80 N 046940 500 90 억 133599 N N 0 N 00 N