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
054940/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
20241210,160533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,18,2,2.76,127178366,192495,204.38,652,695,652,847,457,652,660.78,1.88,0,13413,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,222,-29.13,0.36,12,0.58,-23.00,1836.00,921,20240129,-27.25,623,20240805,7.54,921,-27.25,20240129,623,7.54,20240805,921,-27.25,20240129,623,7.54,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241210,150535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,687,35,2,5.37,119899277,181740,192.96,652,688,652,847,457,652,659.82,1.88,0,14301,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,228,-29.87,0.37,12,0.55,-23.00,1836.00,921,20240129,-25.41,623,20240805,10.27,921,-25.41,20240129,623,10.27,20240805,921,-25.41,20240129,623,10.27,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241210,140535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,671,19,2,2.91,110673018,168140,178.52,652,671,652,847,457,652,658.30,1.88,0,13954,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,223,-29.17,0.37,12,0.51,-23.00,1836.00,921,20240129,-27.14,623,20240805,7.70,921,-27.14,20240129,623,7.70,20240805,921,-27.14,20240129,623,7.70,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241210,130533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,660,8,2,1.23,90017455,137125,145.59,652,663,652,847,457,652,656.53,1.88,0,14077,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,219,-28.70,0.36,12,0.41,-23.00,1836.00,921,20240129,-28.34,623,20240805,5.94,921,-28.34,20240129,623,5.94,20240805,921,-28.34,20240129,623,5.94,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241210,120534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,660,8,2,1.23,83535705,127299,135.16,652,660,652,847,457,652,656.29,1.88,0,13410,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,219,-28.70,0.36,12,0.38,-23.00,1836.00,921,20240129,-28.34,623,20240805,5.94,921,-28.34,20240129,623,5.94,20240805,921,-28.34,20240129,623,5.94,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241210,110533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,660,8,2,1.23,81681507,124485,132.17,652,660,652,847,457,652,656.23,1.88,0,12721,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,219,-28.70,0.36,12,0.38,-23.00,1836.00,921,20240129,-28.34,623,20240805,5.94,921,-28.34,20240129,623,5.94,20240805,921,-28.34,20240129,623,5.94,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241210,100533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,658,6,2,0.92,70870524,108069,114.74,652,660,652,847,457,652,655.87,1.88,0,11140,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,218,-28.61,0.36,12,0.33,-23.00,1836.00,921,20240129,-28.56,623,20240805,5.62,921,-28.56,20240129,623,5.62,20240805,921,-28.56,20240129,623,5.62,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241210,090537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,7967985,12201,12.95,652,658,652,847,457,652,653.29,1.88,0,5145,692,672,658,638,624,665,631,166,195,500,450,1,1,33173548,217,-28.39,0.36,12,0.04,-23.00,1836.00,921,20240129,-29.10,623,20240805,4.82,921,-29.10,20240129,623,4.82,20240805,921,-29.10,20240129,623,4.82,20240805,0.01,N,054940,500,165 억,,623924,N,N,0,N,00,N
20241209,160532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,652,-27,5,-3.98,61677613,94185,95.36,678,678,644,882,476,679,654.64,1.90,0,-3947,692,685,675,668,658,689,672,166,203,500,470,1,1,33173548,216,-28.35,0.36,12,0.28,-23.00,1836.00,921,20240129,-29.21,623,20240805,4.65,921,-29.21,20240129,623,4.65,20240805,921,-29.21,20240129,623,4.65,20240805,0.01,N,054940,500,165 억,,628875,N,N,0,N,00,N
20241209,150534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,652,-27,5,-3.98,57749154,88139,89.24,678,678,647,882,476,679,654.97,1.90,0,-5294,692,685,675,668,658,689,672,166,203,500,470,1,1,33173548,216,-28.35,0.36,12,0.27,-23.00,1836.00,921,20240129,-29.21,623,20240805,4.65,921,-29.21,20240129,623,4.65,20240805,921,-29.21,20240129,623,4.65,20240805,0.01,N,054940,500,165 억,,628875,N,N,0,N,00,N
20241209,140533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,-24,5,-3.53,53303614,81307,82.32,678,678,647,882,476,679,655.33,1.90,0,-5298,692,685,675,668,658,689,672,166,203,500,470,1,1,33173548,217,-28.48,0.36,12,0.25,-23.00,1836.00,921,20240129,-28.88,623,20240805,5.14,921,-28.88,20240129,623,5.14,20240805,921,-28.88,20240129,623,5.14,20240805,0.01,N,054940,500,165 억,,628875,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 160533 57 100.00 KOSDAQ 건설 N N N N N 670 18 2 2.76 127178366 192495 204.38 652 695 652 847 457 652 660.78 1.88 0 13413 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 222 -29.13 0.36 12 0.58 -23.00 1836.00 921 20240129 -27.25 623 20240805 7.54 921 -27.25 20240129 623 7.54 20240805 921 -27.25 20240129 623 7.54 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
3 20241210 150535 57 100.00 KOSDAQ 건설 N N N N N 687 35 2 5.37 119899277 181740 192.96 652 688 652 847 457 652 659.82 1.88 0 14301 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 228 -29.87 0.37 12 0.55 -23.00 1836.00 921 20240129 -25.41 623 20240805 10.27 921 -25.41 20240129 623 10.27 20240805 921 -25.41 20240129 623 10.27 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
4 20241210 140535 57 100.00 KOSDAQ 건설 N N N N N 671 19 2 2.91 110673018 168140 178.52 652 671 652 847 457 652 658.30 1.88 0 13954 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 223 -29.17 0.37 12 0.51 -23.00 1836.00 921 20240129 -27.14 623 20240805 7.70 921 -27.14 20240129 623 7.70 20240805 921 -27.14 20240129 623 7.70 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
5 20241210 130533 57 100.00 KOSDAQ 건설 N N N N N 660 8 2 1.23 90017455 137125 145.59 652 663 652 847 457 652 656.53 1.88 0 14077 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 219 -28.70 0.36 12 0.41 -23.00 1836.00 921 20240129 -28.34 623 20240805 5.94 921 -28.34 20240129 623 5.94 20240805 921 -28.34 20240129 623 5.94 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
6 20241210 120534 57 100.00 KOSDAQ 건설 N N N N N 660 8 2 1.23 83535705 127299 135.16 652 660 652 847 457 652 656.29 1.88 0 13410 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 219 -28.70 0.36 12 0.38 -23.00 1836.00 921 20240129 -28.34 623 20240805 5.94 921 -28.34 20240129 623 5.94 20240805 921 -28.34 20240129 623 5.94 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
7 20241210 110533 57 100.00 KOSDAQ 건설 N N N N N 660 8 2 1.23 81681507 124485 132.17 652 660 652 847 457 652 656.23 1.88 0 12721 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 219 -28.70 0.36 12 0.38 -23.00 1836.00 921 20240129 -28.34 623 20240805 5.94 921 -28.34 20240129 623 5.94 20240805 921 -28.34 20240129 623 5.94 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
8 20241210 100533 57 100.00 KOSDAQ 건설 N N N N N 658 6 2 0.92 70870524 108069 114.74 652 660 652 847 457 652 655.87 1.88 0 11140 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 218 -28.61 0.36 12 0.33 -23.00 1836.00 921 20240129 -28.56 623 20240805 5.62 921 -28.56 20240129 623 5.62 20240805 921 -28.56 20240129 623 5.62 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
9 20241210 090537 57 100.00 KOSDAQ 건설 N N N N N 653 1 2 0.15 7967985 12201 12.95 652 658 652 847 457 652 653.29 1.88 0 5145 692 672 658 638 624 665 631 166 195 500 450 1 1 33173548 217 -28.39 0.36 12 0.04 -23.00 1836.00 921 20240129 -29.10 623 20240805 4.82 921 -29.10 20240129 623 4.82 20240805 921 -29.10 20240129 623 4.82 20240805 0.01 N 054940 500 165 억 623924 N N 0 N 00 N
10 20241209 160532 57 100.00 KOSDAQ 건설 N N N N N 652 -27 5 -3.98 61677613 94185 95.36 678 678 644 882 476 679 654.64 1.90 0 -3947 692 685 675 668 658 689 672 166 203 500 470 1 1 33173548 216 -28.35 0.36 12 0.28 -23.00 1836.00 921 20240129 -29.21 623 20240805 4.65 921 -29.21 20240129 623 4.65 20240805 921 -29.21 20240129 623 4.65 20240805 0.01 N 054940 500 165 억 628875 N N 0 N 00 N
11 20241209 150534 57 100.00 KOSDAQ 건설 N N N N N 652 -27 5 -3.98 57749154 88139 89.24 678 678 647 882 476 679 654.97 1.90 0 -5294 692 685 675 668 658 689 672 166 203 500 470 1 1 33173548 216 -28.35 0.36 12 0.27 -23.00 1836.00 921 20240129 -29.21 623 20240805 4.65 921 -29.21 20240129 623 4.65 20240805 921 -29.21 20240129 623 4.65 20240805 0.01 N 054940 500 165 억 628875 N N 0 N 00 N
12 20241209 140533 57 100.00 KOSDAQ 건설 N N N N N 655 -24 5 -3.53 53303614 81307 82.32 678 678 647 882 476 679 655.33 1.90 0 -5298 692 685 675 668 658 689 672 166 203 500 470 1 1 33173548 217 -28.48 0.36 12 0.25 -23.00 1836.00 921 20240129 -28.88 623 20240805 5.14 921 -28.88 20240129 623 5.14 20240805 921 -28.88 20240129 623 5.14 20240805 0.01 N 054940 500 165 억 628875 N N 0 N 00 N