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
091590/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
20241210,160706,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,120,2,3.02,401117805,99087,197.76,3880,4190,3880,5160,2785,3975,4048.13,1.05,0,26344,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,481,-4.07,0.31,12,0.84,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8190,-50.00,20231211,3640,12.50,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241210,150707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,125,2,3.14,393345890,97189,193.97,3880,4190,3880,5160,2785,3975,4047.23,1.05,0,26401,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,481,-4.08,0.31,12,0.83,-1005.00,13091.00,8390,20231208,-51.13,3640,20240806,12.64,7260,-43.53,20240102,3640,12.64,20240806,8190,-49.94,20231211,3640,12.64,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241210,140708,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,130,2,3.27,354431790,87663,174.96,3880,4190,3880,5160,2785,3975,4043.12,1.05,0,26679,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,482,-4.08,0.31,12,0.75,-1005.00,13091.00,8390,20231208,-51.07,3640,20240806,12.77,7260,-43.46,20240102,3640,12.77,20240806,8190,-49.88,20231211,3640,12.77,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241210,130706,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,210,2,5.28,344086945,85148,169.94,3880,4190,3880,5160,2785,3975,4041.05,1.05,0,27064,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,491,-4.16,0.32,12,0.73,-1005.00,13091.00,8390,20231208,-50.12,3640,20240806,14.97,7260,-42.36,20240102,3640,14.97,20240806,8190,-48.90,20231211,3640,14.97,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241210,120707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4125,150,2,3.77,285688390,70946,141.60,3880,4135,3880,5160,2785,3975,4026.84,1.05,0,28474,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,484,-4.10,0.32,12,0.60,-1005.00,13091.00,8390,20231208,-50.83,3640,20240806,13.32,7260,-43.18,20240102,3640,13.32,20240806,8190,-49.63,20231211,3640,13.32,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241210,110706,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,135,2,3.40,264631200,65821,131.37,3880,4135,3880,5160,2785,3975,4020.47,1.05,0,25757,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,483,-4.09,0.31,12,0.56,-1005.00,13091.00,8390,20231208,-51.01,3640,20240806,12.91,7260,-43.39,20240102,3640,12.91,20240806,8190,-49.82,20231211,3640,12.91,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241210,100707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,40,2,1.01,107763600,27014,53.92,3880,4070,3880,5160,2785,3975,3989.18,1.05,0,804,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,471,-4.00,0.31,12,0.23,-1005.00,13091.00,8390,20231208,-52.15,3640,20240806,10.30,7260,-44.70,20240102,3640,10.30,20240806,8190,-50.98,20231211,3640,10.30,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241210,090711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-75,5,-1.89,17143550,4385,8.75,3880,3970,3880,5160,2785,3975,3909.59,1.05,0,-274,4185,4080,3900,3795,3615,4132,3847,59,1185,500,2780,5,1,11740000,458,-3.88,0.30,12,0.04,-1005.00,13091.00,8390,20231208,-53.52,3640,20240806,7.14,7260,-46.28,20240102,3640,7.14,20240806,8190,-52.38,20231211,3640,7.14,20240806,0.60,N,091590,500,58 억,,123254,N,N,0,N,00,N
20241209,160704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,65,2,1.66,186702875,47773,152.95,3800,4005,3720,5080,2740,3910,3908.10,1.01,0,4695,4040,3975,3850,3785,3660,3912,3722,59,1170,500,2730,5,1,11740000,467,-3.96,0.30,12,0.41,-1005.00,13091.00,8390,20231208,-52.62,3640,20240806,9.20,7260,-45.25,20240102,3640,9.20,20240806,8190,-51.47,20231211,3640,9.20,20240806,0.60,N,091590,500,58 억,,118574,N,N,0,N,00,N
20241209,150705,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,60,2,1.53,173078740,44345,141.98,3800,4005,3720,5080,2740,3910,3903.00,1.01,0,4715,4040,3975,3850,3785,3660,3912,3722,59,1170,500,2730,5,1,11740000,466,-3.95,0.30,12,0.38,-1005.00,13091.00,8390,20231208,-52.68,3640,20240806,9.07,7260,-45.32,20240102,3640,9.07,20240806,8190,-51.53,20231211,3640,9.07,20240806,0.60,N,091590,500,58 억,,118574,N,N,0,N,00,N
20241209,140706,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,25,2,0.64,154492450,39615,126.83,3800,4005,3720,5080,2740,3910,3899.85,1.01,0,3279,4040,3975,3850,3785,3660,3912,3722,59,1170,500,2730,5,1,11740000,462,-3.92,0.30,12,0.34,-1005.00,13091.00,8390,20231208,-53.10,3640,20240806,8.10,7260,-45.80,20240102,3640,8.10,20240806,8190,-51.95,20231211,3640,8.10,20240806,0.60,N,091590,500,58 억,,118574,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 160706 57 100.00 KOSDAQ 건설 N N N N N 4095 120 2 3.02 401117805 99087 197.76 3880 4190 3880 5160 2785 3975 4048.13 1.05 0 26344 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 481 -4.07 0.31 12 0.84 -1005.00 13091.00 8390 20231208 -51.19 3640 20240806 12.50 7260 -43.60 20240102 3640 12.50 20240806 8190 -50.00 20231211 3640 12.50 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
3 20241210 150707 57 100.00 KOSDAQ 건설 N N N N N 4100 125 2 3.14 393345890 97189 193.97 3880 4190 3880 5160 2785 3975 4047.23 1.05 0 26401 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 481 -4.08 0.31 12 0.83 -1005.00 13091.00 8390 20231208 -51.13 3640 20240806 12.64 7260 -43.53 20240102 3640 12.64 20240806 8190 -49.94 20231211 3640 12.64 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
4 20241210 140708 57 100.00 KOSDAQ 건설 N N N N N 4105 130 2 3.27 354431790 87663 174.96 3880 4190 3880 5160 2785 3975 4043.12 1.05 0 26679 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 482 -4.08 0.31 12 0.75 -1005.00 13091.00 8390 20231208 -51.07 3640 20240806 12.77 7260 -43.46 20240102 3640 12.77 20240806 8190 -49.88 20231211 3640 12.77 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
5 20241210 130706 57 100.00 KOSDAQ 건설 N N N N N 4185 210 2 5.28 344086945 85148 169.94 3880 4190 3880 5160 2785 3975 4041.05 1.05 0 27064 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 491 -4.16 0.32 12 0.73 -1005.00 13091.00 8390 20231208 -50.12 3640 20240806 14.97 7260 -42.36 20240102 3640 14.97 20240806 8190 -48.90 20231211 3640 14.97 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
6 20241210 120707 57 100.00 KOSDAQ 건설 N N N N N 4125 150 2 3.77 285688390 70946 141.60 3880 4135 3880 5160 2785 3975 4026.84 1.05 0 28474 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 484 -4.10 0.32 12 0.60 -1005.00 13091.00 8390 20231208 -50.83 3640 20240806 13.32 7260 -43.18 20240102 3640 13.32 20240806 8190 -49.63 20231211 3640 13.32 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
7 20241210 110706 57 100.00 KOSDAQ 건설 N N N N N 4110 135 2 3.40 264631200 65821 131.37 3880 4135 3880 5160 2785 3975 4020.47 1.05 0 25757 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 483 -4.09 0.31 12 0.56 -1005.00 13091.00 8390 20231208 -51.01 3640 20240806 12.91 7260 -43.39 20240102 3640 12.91 20240806 8190 -49.82 20231211 3640 12.91 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
8 20241210 100707 57 100.00 KOSDAQ 건설 N N N N N 4015 40 2 1.01 107763600 27014 53.92 3880 4070 3880 5160 2785 3975 3989.18 1.05 0 804 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 471 -4.00 0.31 12 0.23 -1005.00 13091.00 8390 20231208 -52.15 3640 20240806 10.30 7260 -44.70 20240102 3640 10.30 20240806 8190 -50.98 20231211 3640 10.30 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
9 20241210 090711 57 100.00 KOSDAQ 건설 N N N N N 3900 -75 5 -1.89 17143550 4385 8.75 3880 3970 3880 5160 2785 3975 3909.59 1.05 0 -274 4185 4080 3900 3795 3615 4132 3847 59 1185 500 2780 5 1 11740000 458 -3.88 0.30 12 0.04 -1005.00 13091.00 8390 20231208 -53.52 3640 20240806 7.14 7260 -46.28 20240102 3640 7.14 20240806 8190 -52.38 20231211 3640 7.14 20240806 0.60 N 091590 500 58 억 123254 N N 0 N 00 N
10 20241209 160704 57 100.00 KOSDAQ 건설 N N N N N 3975 65 2 1.66 186702875 47773 152.95 3800 4005 3720 5080 2740 3910 3908.10 1.01 0 4695 4040 3975 3850 3785 3660 3912 3722 59 1170 500 2730 5 1 11740000 467 -3.96 0.30 12 0.41 -1005.00 13091.00 8390 20231208 -52.62 3640 20240806 9.20 7260 -45.25 20240102 3640 9.20 20240806 8190 -51.47 20231211 3640 9.20 20240806 0.60 N 091590 500 58 억 118574 N N 0 N 00 N
11 20241209 150705 57 100.00 KOSDAQ 건설 N N N N N 3970 60 2 1.53 173078740 44345 141.98 3800 4005 3720 5080 2740 3910 3903.00 1.01 0 4715 4040 3975 3850 3785 3660 3912 3722 59 1170 500 2730 5 1 11740000 466 -3.95 0.30 12 0.38 -1005.00 13091.00 8390 20231208 -52.68 3640 20240806 9.07 7260 -45.32 20240102 3640 9.07 20240806 8190 -51.53 20231211 3640 9.07 20240806 0.60 N 091590 500 58 억 118574 N N 0 N 00 N
12 20241209 140706 57 100.00 KOSDAQ 건설 N N N N N 3935 25 2 0.64 154492450 39615 126.83 3800 4005 3720 5080 2740 3910 3899.85 1.01 0 3279 4040 3975 3850 3785 3660 3912 3722 59 1170 500 2730 5 1 11740000 462 -3.92 0.30 12 0.34 -1005.00 13091.00 8390 20231208 -53.10 3640 20240806 8.10 7260 -45.80 20240102 3640 8.10 20240806 8190 -51.95 20231211 3640 8.10 20240806 0.60 N 091590 500 58 억 118574 N N 0 N 00 N