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
060370/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
20241210,160544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13580,380,2,2.88,10807274590,801806,16.86,12800,13720,12800,17160,9240,13200,13478.58,0.39,0,92446,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4436,30.31,2.83,12,2.45,448.00,4798.00,24850,20240711,-45.35,8710,20240311,55.91,24850,-45.35,20240711,8710,55.91,20240311,24850,-45.35,20240711,8710,55.91,20240311,1.45,N,060370,1000,326 억,,126282,N,N,1297,N,00,N
20241210,150546,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13580,380,2,2.88,10268505220,762130,16.03,12800,13720,12800,17160,9240,13200,13473.48,0.39,0,80023,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4436,30.31,2.83,12,2.33,448.00,4798.00,24850,20240711,-45.35,8710,20240311,55.91,24850,-45.35,20240711,8710,55.91,20240311,24850,-45.35,20240711,8710,55.91,20240311,1.45,N,060370,1000,326 억,,126282,N,N,830,N,00,N
20241210,140546,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13580,380,2,2.88,9615363050,714089,15.02,12800,13720,12800,17160,9240,13200,13465.27,0.39,0,71084,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4436,30.31,2.83,12,2.19,448.00,4798.00,24850,20240711,-45.35,8710,20240311,55.91,24850,-45.35,20240711,8710,55.91,20240311,24850,-45.35,20240711,8710,55.91,20240311,1.45,N,060370,1000,326 억,,126282,N,N,830,N,00,N
20241210,130545,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13630,430,2,3.26,8920231110,662903,13.94,12800,13720,12800,17160,9240,13200,13456.37,0.39,0,54335,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4453,30.42,2.84,12,2.03,448.00,4798.00,24850,20240711,-45.15,8710,20240311,56.49,24850,-45.15,20240711,8710,56.49,20240311,24850,-45.15,20240711,8710,56.49,20240311,1.45,N,060370,1000,326 억,,126282,N,N,830,N,00,N
20241210,120545,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13560,360,2,2.73,7761104970,577337,12.14,12800,13720,12800,17160,9240,13200,13442.99,0.39,0,43788,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4430,30.27,2.83,12,1.77,448.00,4798.00,24850,20240711,-45.43,8710,20240311,55.68,24850,-45.43,20240711,8710,55.68,20240311,24850,-45.43,20240711,8710,55.68,20240311,1.45,N,060370,1000,326 억,,126282,N,N,830,N,00,N
20241210,110544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13520,320,2,2.42,6702462080,499468,10.50,12800,13680,12800,17160,9240,13200,13419.26,0.39,0,25116,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4417,30.18,2.82,12,1.53,448.00,4798.00,24850,20240711,-45.59,8710,20240311,55.22,24850,-45.59,20240711,8710,55.22,20240311,24850,-45.59,20240711,8710,55.22,20240311,1.45,N,060370,1000,326 억,,126282,N,N,830,N,00,N
20241210,100544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13510,310,2,2.35,5189863520,387692,8.15,12800,13680,12800,17160,9240,13200,13386.63,0.39,0,29676,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4414,30.16,2.82,12,1.19,448.00,4798.00,24850,20240711,-45.63,8710,20240311,55.11,24850,-45.63,20240711,8710,55.11,20240311,24850,-45.63,20240711,8710,55.11,20240311,1.45,N,060370,1000,326 억,,126282,N,N,830,N,00,N
20241210,090548,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13230,30,2,0.23,1316219200,99691,2.10,12800,13390,12800,17160,9240,13200,13202.99,0.39,0,16456,16573,14886,13613,11926,10653,15730,12770,327,3960,1000,8710,10,1,32668854,4322,29.53,2.76,12,0.31,448.00,4798.00,24850,20240711,-46.76,8710,20240311,51.89,24850,-46.76,20240711,8710,51.89,20240311,24850,-46.76,20240711,8710,51.89,20240311,1.45,N,060370,1000,326 억,,126282,N,N,830,N,00,N
20241209,160543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13200,80,2,0.61,67281426710,4700305,945.57,12430,15300,12340,17050,9190,13120,14315.61,0.54,0,-58748,14326,13722,13186,12582,12046,13455,12315,327,3930,1000,8650,10,1,32668854,4312,29.46,2.75,12,14.39,448.00,4798.00,24850,20240711,-46.88,8710,20240311,51.55,24850,-46.88,20240711,8710,51.55,20240311,24850,-46.88,20240711,8710,51.55,20240311,1.40,N,060370,1000,326 억,,175618,N,N,830,N,00,N
20241209,150545,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13210,90,2,0.69,64196837870,4469950,899.23,12430,15300,12340,17050,9190,13120,14361.87,0.54,0,-56610,14326,13722,13186,12582,12046,13455,12315,327,3930,1000,8650,10,1,32668854,4316,29.49,2.75,12,13.68,448.00,4798.00,24850,20240711,-46.84,8710,20240311,51.66,24850,-46.84,20240711,8710,51.66,20240311,24850,-46.84,20240711,8710,51.66,20240311,1.40,N,060370,1000,326 억,,175618,N,N,4080,N,00,N
20241209,140544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14160,1040,2,7.93,53104617560,3653116,734.91,12430,15300,12340,17050,9190,13120,14536.80,0.54,0,-87919,14326,13722,13186,12582,12046,13455,12315,327,3930,1000,8650,10,1,32668854,4626,31.61,2.95,12,11.18,448.00,4798.00,24850,20240711,-43.02,8710,20240311,62.57,24850,-43.02,20240711,8710,62.57,20240311,24850,-43.02,20240711,8710,62.57,20240311,1.40,N,060370,1000,326 억,,175618,N,N,4080,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 160544 55 60.00 KOSDAQ 건설 N N N Y 60 N 13580 380 2 2.88 10807274590 801806 16.86 12800 13720 12800 17160 9240 13200 13478.58 0.39 0 92446 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4436 30.31 2.83 12 2.45 448.00 4798.00 24850 20240711 -45.35 8710 20240311 55.91 24850 -45.35 20240711 8710 55.91 20240311 24850 -45.35 20240711 8710 55.91 20240311 1.45 N 060370 1000 326 억 126282 N N 1297 N 00 N
3 20241210 150546 55 60.00 KOSDAQ 건설 N N N Y 60 N 13580 380 2 2.88 10268505220 762130 16.03 12800 13720 12800 17160 9240 13200 13473.48 0.39 0 80023 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4436 30.31 2.83 12 2.33 448.00 4798.00 24850 20240711 -45.35 8710 20240311 55.91 24850 -45.35 20240711 8710 55.91 20240311 24850 -45.35 20240711 8710 55.91 20240311 1.45 N 060370 1000 326 억 126282 N N 830 N 00 N
4 20241210 140546 55 60.00 KOSDAQ 건설 N N N Y 60 N 13580 380 2 2.88 9615363050 714089 15.02 12800 13720 12800 17160 9240 13200 13465.27 0.39 0 71084 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4436 30.31 2.83 12 2.19 448.00 4798.00 24850 20240711 -45.35 8710 20240311 55.91 24850 -45.35 20240711 8710 55.91 20240311 24850 -45.35 20240711 8710 55.91 20240311 1.45 N 060370 1000 326 억 126282 N N 830 N 00 N
5 20241210 130545 55 60.00 KOSDAQ 건설 N N N Y 60 N 13630 430 2 3.26 8920231110 662903 13.94 12800 13720 12800 17160 9240 13200 13456.37 0.39 0 54335 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4453 30.42 2.84 12 2.03 448.00 4798.00 24850 20240711 -45.15 8710 20240311 56.49 24850 -45.15 20240711 8710 56.49 20240311 24850 -45.15 20240711 8710 56.49 20240311 1.45 N 060370 1000 326 억 126282 N N 830 N 00 N
6 20241210 120545 55 60.00 KOSDAQ 건설 N N N Y 60 N 13560 360 2 2.73 7761104970 577337 12.14 12800 13720 12800 17160 9240 13200 13442.99 0.39 0 43788 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4430 30.27 2.83 12 1.77 448.00 4798.00 24850 20240711 -45.43 8710 20240311 55.68 24850 -45.43 20240711 8710 55.68 20240311 24850 -45.43 20240711 8710 55.68 20240311 1.45 N 060370 1000 326 억 126282 N N 830 N 00 N
7 20241210 110544 55 60.00 KOSDAQ 건설 N N N Y 60 N 13520 320 2 2.42 6702462080 499468 10.50 12800 13680 12800 17160 9240 13200 13419.26 0.39 0 25116 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4417 30.18 2.82 12 1.53 448.00 4798.00 24850 20240711 -45.59 8710 20240311 55.22 24850 -45.59 20240711 8710 55.22 20240311 24850 -45.59 20240711 8710 55.22 20240311 1.45 N 060370 1000 326 억 126282 N N 830 N 00 N
8 20241210 100544 55 60.00 KOSDAQ 건설 N N N Y 60 N 13510 310 2 2.35 5189863520 387692 8.15 12800 13680 12800 17160 9240 13200 13386.63 0.39 0 29676 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4414 30.16 2.82 12 1.19 448.00 4798.00 24850 20240711 -45.63 8710 20240311 55.11 24850 -45.63 20240711 8710 55.11 20240311 24850 -45.63 20240711 8710 55.11 20240311 1.45 N 060370 1000 326 억 126282 N N 830 N 00 N
9 20241210 090548 55 60.00 KOSDAQ 건설 N N N Y 60 N 13230 30 2 0.23 1316219200 99691 2.10 12800 13390 12800 17160 9240 13200 13202.99 0.39 0 16456 16573 14886 13613 11926 10653 15730 12770 327 3960 1000 8710 10 1 32668854 4322 29.53 2.76 12 0.31 448.00 4798.00 24850 20240711 -46.76 8710 20240311 51.89 24850 -46.76 20240711 8710 51.89 20240311 24850 -46.76 20240711 8710 51.89 20240311 1.45 N 060370 1000 326 억 126282 N N 830 N 00 N
10 20241209 160543 55 60.00 KOSDAQ 건설 N N N Y 60 N 13200 80 2 0.61 67281426710 4700305 945.57 12430 15300 12340 17050 9190 13120 14315.61 0.54 0 -58748 14326 13722 13186 12582 12046 13455 12315 327 3930 1000 8650 10 1 32668854 4312 29.46 2.75 12 14.39 448.00 4798.00 24850 20240711 -46.88 8710 20240311 51.55 24850 -46.88 20240711 8710 51.55 20240311 24850 -46.88 20240711 8710 51.55 20240311 1.40 N 060370 1000 326 억 175618 N N 830 N 00 N
11 20241209 150545 55 60.00 KOSDAQ 건설 N N N Y 60 N 13210 90 2 0.69 64196837870 4469950 899.23 12430 15300 12340 17050 9190 13120 14361.87 0.54 0 -56610 14326 13722 13186 12582 12046 13455 12315 327 3930 1000 8650 10 1 32668854 4316 29.49 2.75 12 13.68 448.00 4798.00 24850 20240711 -46.84 8710 20240311 51.66 24850 -46.84 20240711 8710 51.66 20240311 24850 -46.84 20240711 8710 51.66 20240311 1.40 N 060370 1000 326 억 175618 N N 4080 N 00 N
12 20241209 140544 55 60.00 KOSDAQ 건설 N N N Y 60 N 14160 1040 2 7.93 53104617560 3653116 734.91 12430 15300 12340 17050 9190 13120 14536.80 0.54 0 -87919 14326 13722 13186 12582 12046 13455 12315 327 3930 1000 8650 10 1 32668854 4626 31.61 2.95 12 11.18 448.00 4798.00 24850 20240711 -43.02 8710 20240311 62.57 24850 -43.02 20240711 8710 62.57 20240311 24850 -43.02 20240711 8710 62.57 20240311 1.40 N 060370 1000 326 억 175618 N N 4080 N 00 N