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
066620/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
20241210,160601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17000,340,2,2.04,377189140,22218,172.70,16660,17000,16660,21650,11670,16660,16976.74,6.17,0,1140,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1275,4.61,0.57,12,0.30,3685.00,30048.00,17550,20241113,-3.13,13000,20240118,30.77,17550,-3.13,20241113,13000,30.77,20240118,17550,-3.13,20241113,13000,30.77,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241210,150603,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17000,340,2,2.04,334021050,19678,152.96,16660,17000,16660,21650,11670,16660,16974.34,6.17,0,1056,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1275,4.61,0.57,12,0.26,3685.00,30048.00,17550,20241113,-3.13,13000,20240118,30.77,17550,-3.13,20241113,13000,30.77,20240118,17550,-3.13,20241113,13000,30.77,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241210,140603,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16970,310,2,1.86,37820210,2236,17.38,16660,17000,16660,21650,11670,16660,16914.23,6.17,0,248,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1273,4.61,0.56,12,0.03,3685.00,30048.00,17550,20241113,-3.30,13000,20240118,30.54,17550,-3.30,20241113,13000,30.54,20240118,17550,-3.30,20241113,13000,30.54,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241210,130601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16950,290,2,1.74,21120660,1251,9.72,16660,17000,16660,21650,11670,16660,16883.02,6.17,0,153,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1271,4.60,0.56,12,0.02,3685.00,30048.00,17550,20241113,-3.42,13000,20240118,30.38,17550,-3.42,20241113,13000,30.38,20240118,17550,-3.42,20241113,13000,30.38,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241210,120602,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16950,290,2,1.74,13745250,816,6.34,16660,17000,16660,21650,11670,16660,16844.67,6.17,0,81,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1271,4.60,0.56,12,0.01,3685.00,30048.00,17550,20241113,-3.42,13000,20240118,30.38,17550,-3.42,20241113,13000,30.38,20240118,17550,-3.42,20241113,13000,30.38,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241210,110601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16970,310,2,1.86,13541620,804,6.25,16660,17000,16660,21650,11670,16660,16842.81,6.17,0,77,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1273,4.61,0.56,12,0.01,3685.00,30048.00,17550,20241113,-3.30,13000,20240118,30.54,17550,-3.30,20241113,13000,30.54,20240118,17550,-3.30,20241113,13000,30.54,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241210,100602,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16890,230,2,1.38,6369660,380,2.95,16660,17000,16660,21650,11670,16660,16762.26,6.17,0,19,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1267,4.58,0.56,12,0.01,3685.00,30048.00,17550,20241113,-3.76,13000,20240118,29.92,17550,-3.76,20241113,13000,29.92,20240118,17550,-3.76,20241113,13000,29.92,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241210,090606,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16900,240,2,1.44,501480,30,0.23,16660,16900,16660,21650,11670,16660,16716.00,6.17,0,7,16906,16782,16646,16522,16386,16715,16455,38,4990,500,11990,10,1,7500000,1268,4.59,0.56,12,0.00,3685.00,30048.00,17550,20241113,-3.70,13000,20240118,30.00,17550,-3.70,20241113,13000,30.00,20240118,17550,-3.70,20241113,13000,30.00,20240118,0.10,N,066620,500,37 억,,462744,N,N,0,N,00,N
20241209,160559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16660,-110,5,-0.66,213609850,12865,145.38,16770,16770,16510,21800,11740,16770,16603.93,6.09,0,252,17096,16932,16766,16602,16436,17015,16685,38,5030,500,12070,10,1,7500000,1250,4.52,0.55,12,0.17,3685.00,30048.00,17550,20241113,-5.07,13000,20240118,28.15,17550,-5.07,20241113,13000,28.15,20240118,17550,-5.07,20241113,13000,28.15,20240118,0.10,N,066620,500,37 억,,456977,N,N,0,N,00,N
20241209,150602,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16530,-240,5,-1.43,210664690,12688,143.38,16770,16770,16510,21800,11740,16770,16603.46,6.09,0,312,17096,16932,16766,16602,16436,17015,16685,38,5030,500,12070,10,1,7500000,1240,4.49,0.55,12,0.17,3685.00,30048.00,17550,20241113,-5.81,13000,20240118,27.15,17550,-5.81,20241113,13000,27.15,20240118,17550,-5.81,20241113,13000,27.15,20240118,0.10,N,066620,500,37 억,,456977,N,N,0,N,00,N
20241209,140601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16560,-210,5,-1.25,133906860,8051,90.98,16770,16770,16510,21800,11740,16770,16632.33,6.09,0,24,17096,16932,16766,16602,16436,17015,16685,38,5030,500,12070,10,1,7500000,1242,4.49,0.55,12,0.11,3685.00,30048.00,17550,20241113,-5.64,13000,20240118,27.38,17550,-5.64,20241113,13000,27.38,20240118,17550,-5.64,20241113,13000,27.38,20240118,0.10,N,066620,500,37 억,,456977,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 160601 57 100.00 KOSDAQ 건설 N N N N N 17000 340 2 2.04 377189140 22218 172.70 16660 17000 16660 21650 11670 16660 16976.74 6.17 0 1140 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1275 4.61 0.57 12 0.30 3685.00 30048.00 17550 20241113 -3.13 13000 20240118 30.77 17550 -3.13 20241113 13000 30.77 20240118 17550 -3.13 20241113 13000 30.77 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
3 20241210 150603 57 100.00 KOSDAQ 건설 N N N N N 17000 340 2 2.04 334021050 19678 152.96 16660 17000 16660 21650 11670 16660 16974.34 6.17 0 1056 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1275 4.61 0.57 12 0.26 3685.00 30048.00 17550 20241113 -3.13 13000 20240118 30.77 17550 -3.13 20241113 13000 30.77 20240118 17550 -3.13 20241113 13000 30.77 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
4 20241210 140603 57 100.00 KOSDAQ 건설 N N N N N 16970 310 2 1.86 37820210 2236 17.38 16660 17000 16660 21650 11670 16660 16914.23 6.17 0 248 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1273 4.61 0.56 12 0.03 3685.00 30048.00 17550 20241113 -3.30 13000 20240118 30.54 17550 -3.30 20241113 13000 30.54 20240118 17550 -3.30 20241113 13000 30.54 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
5 20241210 130601 57 100.00 KOSDAQ 건설 N N N N N 16950 290 2 1.74 21120660 1251 9.72 16660 17000 16660 21650 11670 16660 16883.02 6.17 0 153 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1271 4.60 0.56 12 0.02 3685.00 30048.00 17550 20241113 -3.42 13000 20240118 30.38 17550 -3.42 20241113 13000 30.38 20240118 17550 -3.42 20241113 13000 30.38 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
6 20241210 120602 57 100.00 KOSDAQ 건설 N N N N N 16950 290 2 1.74 13745250 816 6.34 16660 17000 16660 21650 11670 16660 16844.67 6.17 0 81 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1271 4.60 0.56 12 0.01 3685.00 30048.00 17550 20241113 -3.42 13000 20240118 30.38 17550 -3.42 20241113 13000 30.38 20240118 17550 -3.42 20241113 13000 30.38 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
7 20241210 110601 57 100.00 KOSDAQ 건설 N N N N N 16970 310 2 1.86 13541620 804 6.25 16660 17000 16660 21650 11670 16660 16842.81 6.17 0 77 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1273 4.61 0.56 12 0.01 3685.00 30048.00 17550 20241113 -3.30 13000 20240118 30.54 17550 -3.30 20241113 13000 30.54 20240118 17550 -3.30 20241113 13000 30.54 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
8 20241210 100602 57 100.00 KOSDAQ 건설 N N N N N 16890 230 2 1.38 6369660 380 2.95 16660 17000 16660 21650 11670 16660 16762.26 6.17 0 19 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1267 4.58 0.56 12 0.01 3685.00 30048.00 17550 20241113 -3.76 13000 20240118 29.92 17550 -3.76 20241113 13000 29.92 20240118 17550 -3.76 20241113 13000 29.92 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
9 20241210 090606 57 100.00 KOSDAQ 건설 N N N N N 16900 240 2 1.44 501480 30 0.23 16660 16900 16660 21650 11670 16660 16716.00 6.17 0 7 16906 16782 16646 16522 16386 16715 16455 38 4990 500 11990 10 1 7500000 1268 4.59 0.56 12 0.00 3685.00 30048.00 17550 20241113 -3.70 13000 20240118 30.00 17550 -3.70 20241113 13000 30.00 20240118 17550 -3.70 20241113 13000 30.00 20240118 0.10 N 066620 500 37 억 462744 N N 0 N 00 N
10 20241209 160559 57 100.00 KOSDAQ 건설 N N N N N 16660 -110 5 -0.66 213609850 12865 145.38 16770 16770 16510 21800 11740 16770 16603.93 6.09 0 252 17096 16932 16766 16602 16436 17015 16685 38 5030 500 12070 10 1 7500000 1250 4.52 0.55 12 0.17 3685.00 30048.00 17550 20241113 -5.07 13000 20240118 28.15 17550 -5.07 20241113 13000 28.15 20240118 17550 -5.07 20241113 13000 28.15 20240118 0.10 N 066620 500 37 억 456977 N N 0 N 00 N
11 20241209 150602 57 100.00 KOSDAQ 건설 N N N N N 16530 -240 5 -1.43 210664690 12688 143.38 16770 16770 16510 21800 11740 16770 16603.46 6.09 0 312 17096 16932 16766 16602 16436 17015 16685 38 5030 500 12070 10 1 7500000 1240 4.49 0.55 12 0.17 3685.00 30048.00 17550 20241113 -5.81 13000 20240118 27.15 17550 -5.81 20241113 13000 27.15 20240118 17550 -5.81 20241113 13000 27.15 20240118 0.10 N 066620 500 37 억 456977 N N 0 N 00 N
12 20241209 140601 57 100.00 KOSDAQ 건설 N N N N N 16560 -210 5 -1.25 133906860 8051 90.98 16770 16770 16510 21800 11740 16770 16632.33 6.09 0 24 17096 16932 16766 16602 16436 17015 16685 38 5030 500 12070 10 1 7500000 1242 4.49 0.55 12 0.11 3685.00 30048.00 17550 20241113 -5.64 13000 20240118 27.38 17550 -5.64 20241113 13000 27.38 20240118 17550 -5.64 20241113 13000 27.38 20240118 0.10 N 066620 500 37 억 456977 N N 0 N 00 N