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
094820/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
20241210,160716,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7450,340,2,4.78,748468460,101751,34.73,7110,7500,7110,9240,4980,7110,7355.97,1.70,0,-9962,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1123,11.73,0.86,12,0.67,635.00,8668.00,15200,20240529,-50.99,6900,20241209,7.97,15200,-50.99,20240529,6900,7.97,20241209,15200,-50.99,20240529,6900,7.97,20241209,4.04,N,094820,500,75 억,,255984,N,N,274,N,00,N
20241210,150717,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7460,350,2,4.92,731840670,99517,33.96,7110,7500,7110,9240,4980,7110,7354.03,1.70,0,-9978,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1125,11.75,0.86,12,0.66,635.00,8668.00,15200,20240529,-50.92,6900,20241209,8.12,15200,-50.92,20240529,6900,8.12,20241209,15200,-50.92,20240529,6900,8.12,20241209,4.04,N,094820,500,75 억,,255984,N,N,889,N,00,N
20241210,140718,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7390,280,2,3.94,628174730,85564,29.20,7110,7500,7110,9240,4980,7110,7341.70,1.70,0,-10272,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1114,11.64,0.85,12,0.57,635.00,8668.00,15200,20240529,-51.38,6900,20241209,7.10,15200,-51.38,20240529,6900,7.10,20241209,15200,-51.38,20240529,6900,7.10,20241209,4.04,N,094820,500,75 억,,255984,N,N,889,N,00,N
20241210,130716,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7360,250,2,3.52,514277280,70165,23.95,7110,7500,7110,9240,4980,7110,7329.68,1.70,0,-8154,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1110,11.59,0.85,12,0.47,635.00,8668.00,15200,20240529,-51.58,6900,20241209,6.67,15200,-51.58,20240529,6900,6.67,20241209,15200,-51.58,20240529,6900,6.67,20241209,4.04,N,094820,500,75 억,,255984,N,N,889,N,00,N
20241210,120717,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7360,250,2,3.52,447778650,61090,20.85,7110,7500,7110,9240,4980,7110,7329.98,1.70,0,-6887,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1110,11.59,0.85,12,0.41,635.00,8668.00,15200,20240529,-51.58,6900,20241209,6.67,15200,-51.58,20240529,6900,6.67,20241209,15200,-51.58,20240529,6900,6.67,20241209,4.04,N,094820,500,75 억,,255984,N,N,889,N,00,N
20241210,110716,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7410,300,2,4.22,367548510,50228,17.14,7110,7500,7110,9240,4980,7110,7317.78,1.70,0,-6270,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1117,11.67,0.85,12,0.33,635.00,8668.00,15200,20240529,-51.25,6900,20241209,7.39,15200,-51.25,20240529,6900,7.39,20241209,15200,-51.25,20240529,6900,7.39,20241209,4.04,N,094820,500,75 억,,255984,N,N,889,N,00,N
20241210,100717,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7360,250,2,3.52,224180090,30848,10.53,7110,7500,7110,9240,4980,7110,7267.47,1.70,0,3008,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1110,11.59,0.85,12,0.20,635.00,8668.00,15200,20240529,-51.58,6900,20241209,6.67,15200,-51.58,20240529,6900,6.67,20241209,15200,-51.58,20240529,6900,6.67,20241209,4.04,N,094820,500,75 억,,255984,N,N,889,N,00,N
20241210,090721,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,7230,120,2,1.69,93567320,13078,4.46,7110,7280,7110,9240,4980,7110,7154.71,1.70,0,4032,7836,7472,7186,6822,6536,7330,6680,75,2130,500,4970,10,1,15078709,1090,11.39,0.83,12,0.09,635.00,8668.00,15200,20240529,-52.43,6900,20241209,4.78,15200,-52.43,20240529,6900,4.78,20241209,15200,-52.43,20240529,6900,4.78,20241209,4.04,N,094820,500,75 억,,255984,N,N,889,N,00,N
20241209,160714,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,7110,-350,5,-4.69,2110612260,291919,68.15,7400,7550,6900,9690,5230,7460,7230.02,1.83,0,-20765,8600,8030,7640,7070,6680,7835,6875,75,2230,500,5220,10,1,15078709,1072,11.20,0.82,12,1.94,635.00,8668.00,15200,20240529,-53.22,6900,20241209,3.04,15200,-53.22,20240529,6900,3.04,20241209,15200,-53.22,20240529,6900,3.04,20241209,4.08,N,094820,500,75 억,,276204,N,N,889,N,00,N
20241209,150714,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,7190,-270,5,-3.62,1990898240,275180,64.24,7400,7550,6900,9690,5230,7460,7234.72,1.83,0,-26111,8600,8030,7640,7070,6680,7835,6875,75,2230,500,5220,10,1,15078709,1084,11.32,0.83,12,1.82,635.00,8668.00,15200,20240529,-52.70,6900,20241209,4.20,15200,-52.70,20240529,6900,4.20,20241209,15200,-52.70,20240529,6900,4.20,20241209,4.08,N,094820,500,75 억,,276204,N,N,251,N,00,N
20241209,140716,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,7270,-190,5,-2.55,1694763850,234623,54.77,7400,7550,6900,9690,5230,7460,7223.13,1.83,0,-26497,8600,8030,7640,7070,6680,7835,6875,75,2230,500,5220,10,1,15078709,1096,11.45,0.84,12,1.56,635.00,8668.00,15200,20240529,-52.17,6900,20241209,5.36,15200,-52.17,20240529,6900,5.36,20241209,15200,-52.17,20240529,6900,5.36,20241209,4.08,N,094820,500,75 억,,276204,N,N,251,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 160716 55 60.00 KOSDAQ 건설 N N N Y 60 N 7450 340 2 4.78 748468460 101751 34.73 7110 7500 7110 9240 4980 7110 7355.97 1.70 0 -9962 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1123 11.73 0.86 12 0.67 635.00 8668.00 15200 20240529 -50.99 6900 20241209 7.97 15200 -50.99 20240529 6900 7.97 20241209 15200 -50.99 20240529 6900 7.97 20241209 4.04 N 094820 500 75 억 255984 N N 274 N 00 N
3 20241210 150717 55 60.00 KOSDAQ 건설 N N N Y 60 N 7460 350 2 4.92 731840670 99517 33.96 7110 7500 7110 9240 4980 7110 7354.03 1.70 0 -9978 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1125 11.75 0.86 12 0.66 635.00 8668.00 15200 20240529 -50.92 6900 20241209 8.12 15200 -50.92 20240529 6900 8.12 20241209 15200 -50.92 20240529 6900 8.12 20241209 4.04 N 094820 500 75 억 255984 N N 889 N 00 N
4 20241210 140718 55 60.00 KOSDAQ 건설 N N N Y 60 N 7390 280 2 3.94 628174730 85564 29.20 7110 7500 7110 9240 4980 7110 7341.70 1.70 0 -10272 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1114 11.64 0.85 12 0.57 635.00 8668.00 15200 20240529 -51.38 6900 20241209 7.10 15200 -51.38 20240529 6900 7.10 20241209 15200 -51.38 20240529 6900 7.10 20241209 4.04 N 094820 500 75 억 255984 N N 889 N 00 N
5 20241210 130716 55 60.00 KOSDAQ 건설 N N N Y 60 N 7360 250 2 3.52 514277280 70165 23.95 7110 7500 7110 9240 4980 7110 7329.68 1.70 0 -8154 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1110 11.59 0.85 12 0.47 635.00 8668.00 15200 20240529 -51.58 6900 20241209 6.67 15200 -51.58 20240529 6900 6.67 20241209 15200 -51.58 20240529 6900 6.67 20241209 4.04 N 094820 500 75 억 255984 N N 889 N 00 N
6 20241210 120717 55 60.00 KOSDAQ 건설 N N N Y 60 N 7360 250 2 3.52 447778650 61090 20.85 7110 7500 7110 9240 4980 7110 7329.98 1.70 0 -6887 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1110 11.59 0.85 12 0.41 635.00 8668.00 15200 20240529 -51.58 6900 20241209 6.67 15200 -51.58 20240529 6900 6.67 20241209 15200 -51.58 20240529 6900 6.67 20241209 4.04 N 094820 500 75 억 255984 N N 889 N 00 N
7 20241210 110716 55 60.00 KOSDAQ 건설 N N N Y 60 N 7410 300 2 4.22 367548510 50228 17.14 7110 7500 7110 9240 4980 7110 7317.78 1.70 0 -6270 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1117 11.67 0.85 12 0.33 635.00 8668.00 15200 20240529 -51.25 6900 20241209 7.39 15200 -51.25 20240529 6900 7.39 20241209 15200 -51.25 20240529 6900 7.39 20241209 4.04 N 094820 500 75 억 255984 N N 889 N 00 N
8 20241210 100717 55 60.00 KOSDAQ 건설 N N N Y 60 N 7360 250 2 3.52 224180090 30848 10.53 7110 7500 7110 9240 4980 7110 7267.47 1.70 0 3008 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1110 11.59 0.85 12 0.20 635.00 8668.00 15200 20240529 -51.58 6900 20241209 6.67 15200 -51.58 20240529 6900 6.67 20241209 15200 -51.58 20240529 6900 6.67 20241209 4.04 N 094820 500 75 억 255984 N N 889 N 00 N
9 20241210 090721 55 60.00 KOSDAQ 건설 N N N Y 60 N 7230 120 2 1.69 93567320 13078 4.46 7110 7280 7110 9240 4980 7110 7154.71 1.70 0 4032 7836 7472 7186 6822 6536 7330 6680 75 2130 500 4970 10 1 15078709 1090 11.39 0.83 12 0.09 635.00 8668.00 15200 20240529 -52.43 6900 20241209 4.78 15200 -52.43 20240529 6900 4.78 20241209 15200 -52.43 20240529 6900 4.78 20241209 4.04 N 094820 500 75 억 255984 N N 889 N 00 N
10 20241209 160714 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 7110 -350 5 -4.69 2110612260 291919 68.15 7400 7550 6900 9690 5230 7460 7230.02 1.83 0 -20765 8600 8030 7640 7070 6680 7835 6875 75 2230 500 5220 10 1 15078709 1072 11.20 0.82 12 1.94 635.00 8668.00 15200 20240529 -53.22 6900 20241209 3.04 15200 -53.22 20240529 6900 3.04 20241209 15200 -53.22 20240529 6900 3.04 20241209 4.08 N 094820 500 75 억 276204 N N 889 N 00 N
11 20241209 150714 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 7190 -270 5 -3.62 1990898240 275180 64.24 7400 7550 6900 9690 5230 7460 7234.72 1.83 0 -26111 8600 8030 7640 7070 6680 7835 6875 75 2230 500 5220 10 1 15078709 1084 11.32 0.83 12 1.82 635.00 8668.00 15200 20240529 -52.70 6900 20241209 4.20 15200 -52.70 20240529 6900 4.20 20241209 15200 -52.70 20240529 6900 4.20 20241209 4.08 N 094820 500 75 억 276204 N N 251 N 00 N
12 20241209 140716 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 7270 -190 5 -2.55 1694763850 234623 54.77 7400 7550 6900 9690 5230 7460 7223.13 1.83 0 -26497 8600 8030 7640 7070 6680 7835 6875 75 2230 500 5220 10 1 15078709 1096 11.45 0.84 12 1.56 635.00 8668.00 15200 20240529 -52.17 6900 20241209 5.36 15200 -52.17 20240529 6900 5.36 20241209 15200 -52.17 20240529 6900 5.36 20241209 4.08 N 094820 500 75 억 276204 N N 251 N 00 N