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
056730/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
20241210,160536,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,718,2,2,0.28,26848882,37823,153.18,710,720,702,930,502,716,709.86,1.29,0,-389,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,532,4.13,0.68,12,0.05,174.00,1056.00,1630,20231218,-55.95,702,20241210,2.28,1475,-51.32,20240105,702,2.28,20241210,1630,-55.95,20231218,702,2.28,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241210,150537,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,718,2,2,0.28,26332721,37104,150.27,710,720,702,930,502,716,709.70,1.29,0,-293,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,532,4.13,0.68,12,0.05,174.00,1056.00,1630,20231218,-55.95,702,20241210,2.28,1475,-51.32,20240105,702,2.28,20241210,1630,-55.95,20231218,702,2.28,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241210,140537,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,719,3,2,0.42,25439562,35857,145.22,710,720,702,930,502,716,709.47,1.29,0,-284,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,533,4.13,0.68,12,0.05,174.00,1056.00,1630,20231218,-55.89,702,20241210,2.42,1475,-51.25,20240105,702,2.42,20241210,1630,-55.89,20231218,702,2.42,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241210,130536,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,716,0,3,0.00,23849359,33636,136.22,710,720,702,930,502,716,709.04,1.29,0,-284,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,531,4.11,0.68,12,0.05,174.00,1056.00,1630,20231218,-56.07,702,20241210,1.99,1475,-51.46,20240105,702,1.99,20241210,1630,-56.07,20231218,702,1.99,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241210,120537,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,713,-3,5,-0.42,21284568,30045,121.68,710,720,702,930,502,716,708.42,1.29,0,-284,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,528,4.10,0.68,12,0.04,174.00,1056.00,1630,20231218,-56.26,702,20241210,1.57,1475,-51.66,20240105,702,1.57,20241210,1630,-56.26,20231218,702,1.57,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241210,110535,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,715,-1,5,-0.14,21144812,29849,120.89,710,720,702,930,502,716,708.39,1.29,0,-284,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,530,4.11,0.68,12,0.04,174.00,1056.00,1630,20231218,-56.13,702,20241210,1.85,1475,-51.53,20240105,702,1.85,20241210,1630,-56.13,20231218,702,1.85,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241210,100536,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,714,-2,5,-0.28,20156494,28459,115.26,710,720,702,930,502,716,708.26,1.29,0,-266,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,529,4.10,0.68,12,0.04,174.00,1056.00,1630,20231218,-56.20,702,20241210,1.71,1475,-51.59,20240105,702,1.71,20241210,1630,-56.20,20231218,702,1.71,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241210,090540,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,716,0,3,0.00,6011008,8483,34.36,710,716,702,930,502,716,708.59,1.29,0,-31,733,724,715,706,697,720,702,371,214,500,500,1,1,74111186,531,4.11,0.68,12,0.01,174.00,1056.00,1630,20231218,-56.07,702,20241210,1.99,1475,-51.46,20240105,702,1.99,20241210,1630,-56.07,20231218,702,1.99,20241210,0.00,N,056730,500,370 억,,958238,N,N,0,N,00,N
20241209,160534,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,716,-8,5,-1.10,17636265,24692,107.40,724,724,706,941,507,724,714.25,1.29,0,-853,749,736,724,711,699,730,705,371,217,500,500,1,1,74111186,531,4.11,0.68,12,0.03,174.00,1056.00,1630,20231218,-56.07,706,20241209,1.42,1475,-51.46,20240105,706,1.42,20241209,1630,-56.07,20231218,706,1.42,20241209,0.00,N,056730,500,370 억,,959091,N,N,0,N,00,N
20241209,150537,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,717,-7,5,-0.97,17522420,24533,106.71,724,724,706,941,507,724,714.24,1.29,0,-847,749,736,724,711,699,730,705,371,217,500,500,1,1,74111186,531,4.12,0.68,12,0.03,174.00,1056.00,1630,20231218,-56.01,706,20241209,1.56,1475,-51.39,20240105,706,1.56,20241209,1630,-56.01,20231218,706,1.56,20241209,0.00,N,056730,500,370 억,,959091,N,N,0,N,00,N
20241209,140536,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,716,-8,5,-1.10,17255021,24160,105.08,724,724,706,941,507,724,714.20,1.29,0,-845,749,736,724,711,699,730,705,371,217,500,500,1,1,74111186,531,4.11,0.68,12,0.03,174.00,1056.00,1630,20231218,-56.07,706,20241209,1.42,1475,-51.46,20240105,706,1.42,20241209,1630,-56.07,20231218,706,1.42,20241209,0.00,N,056730,500,370 억,,959091,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 160536 57 100.00 KOSDAQ 신저가 건설 N N N N N 718 2 2 0.28 26848882 37823 153.18 710 720 702 930 502 716 709.86 1.29 0 -389 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 532 4.13 0.68 12 0.05 174.00 1056.00 1630 20231218 -55.95 702 20241210 2.28 1475 -51.32 20240105 702 2.28 20241210 1630 -55.95 20231218 702 2.28 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
3 20241210 150537 57 100.00 KOSDAQ 신저가 건설 N N N N N 718 2 2 0.28 26332721 37104 150.27 710 720 702 930 502 716 709.70 1.29 0 -293 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 532 4.13 0.68 12 0.05 174.00 1056.00 1630 20231218 -55.95 702 20241210 2.28 1475 -51.32 20240105 702 2.28 20241210 1630 -55.95 20231218 702 2.28 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
4 20241210 140537 57 100.00 KOSDAQ 신저가 건설 N N N N N 719 3 2 0.42 25439562 35857 145.22 710 720 702 930 502 716 709.47 1.29 0 -284 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 533 4.13 0.68 12 0.05 174.00 1056.00 1630 20231218 -55.89 702 20241210 2.42 1475 -51.25 20240105 702 2.42 20241210 1630 -55.89 20231218 702 2.42 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
5 20241210 130536 57 100.00 KOSDAQ 신저가 건설 N N N N N 716 0 3 0.00 23849359 33636 136.22 710 720 702 930 502 716 709.04 1.29 0 -284 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 531 4.11 0.68 12 0.05 174.00 1056.00 1630 20231218 -56.07 702 20241210 1.99 1475 -51.46 20240105 702 1.99 20241210 1630 -56.07 20231218 702 1.99 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
6 20241210 120537 57 100.00 KOSDAQ 신저가 건설 N N N N N 713 -3 5 -0.42 21284568 30045 121.68 710 720 702 930 502 716 708.42 1.29 0 -284 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 528 4.10 0.68 12 0.04 174.00 1056.00 1630 20231218 -56.26 702 20241210 1.57 1475 -51.66 20240105 702 1.57 20241210 1630 -56.26 20231218 702 1.57 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
7 20241210 110535 57 100.00 KOSDAQ 신저가 건설 N N N N N 715 -1 5 -0.14 21144812 29849 120.89 710 720 702 930 502 716 708.39 1.29 0 -284 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 530 4.11 0.68 12 0.04 174.00 1056.00 1630 20231218 -56.13 702 20241210 1.85 1475 -51.53 20240105 702 1.85 20241210 1630 -56.13 20231218 702 1.85 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
8 20241210 100536 57 100.00 KOSDAQ 신저가 건설 N N N N N 714 -2 5 -0.28 20156494 28459 115.26 710 720 702 930 502 716 708.26 1.29 0 -266 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 529 4.10 0.68 12 0.04 174.00 1056.00 1630 20231218 -56.20 702 20241210 1.71 1475 -51.59 20240105 702 1.71 20241210 1630 -56.20 20231218 702 1.71 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
9 20241210 090540 57 100.00 KOSDAQ 신저가 건설 N N N N N 716 0 3 0.00 6011008 8483 34.36 710 716 702 930 502 716 708.59 1.29 0 -31 733 724 715 706 697 720 702 371 214 500 500 1 1 74111186 531 4.11 0.68 12 0.01 174.00 1056.00 1630 20231218 -56.07 702 20241210 1.99 1475 -51.46 20240105 702 1.99 20241210 1630 -56.07 20231218 702 1.99 20241210 0.00 N 056730 500 370 억 958238 N N 0 N 00 N
10 20241209 160534 57 100.00 KOSDAQ 신저가 건설 N N N N N 716 -8 5 -1.10 17636265 24692 107.40 724 724 706 941 507 724 714.25 1.29 0 -853 749 736 724 711 699 730 705 371 217 500 500 1 1 74111186 531 4.11 0.68 12 0.03 174.00 1056.00 1630 20231218 -56.07 706 20241209 1.42 1475 -51.46 20240105 706 1.42 20241209 1630 -56.07 20231218 706 1.42 20241209 0.00 N 056730 500 370 억 959091 N N 0 N 00 N
11 20241209 150537 57 100.00 KOSDAQ 신저가 건설 N N N N N 717 -7 5 -0.97 17522420 24533 106.71 724 724 706 941 507 724 714.24 1.29 0 -847 749 736 724 711 699 730 705 371 217 500 500 1 1 74111186 531 4.12 0.68 12 0.03 174.00 1056.00 1630 20231218 -56.01 706 20241209 1.56 1475 -51.39 20240105 706 1.56 20241209 1630 -56.01 20231218 706 1.56 20241209 0.00 N 056730 500 370 억 959091 N N 0 N 00 N
12 20241209 140536 57 100.00 KOSDAQ 신저가 건설 N N N N N 716 -8 5 -1.10 17255021 24160 105.08 724 724 706 941 507 724 714.20 1.29 0 -845 749 736 724 711 699 730 705 371 217 500 500 1 1 74111186 531 4.11 0.68 12 0.03 174.00 1056.00 1630 20231218 -56.07 706 20241209 1.42 1475 -51.46 20240105 706 1.42 20241209 1630 -56.07 20231218 706 1.42 20241209 0.00 N 056730 500 370 억 959091 N N 0 N 00 N