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
206400/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
20241210,160917,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3395,55,2,1.65,670626670,204680,56.69,3330,3450,3140,4340,2340,3340,3276.46,0.00,0,-59551,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1249,-12.96,1.28,12,0.56,-262.00,2655.00,4890,20240214,-30.57,2730,20240909,24.36,4890,-30.57,20240214,2730,24.36,20240909,4890,-30.57,20240214,2730,24.36,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241210,150919,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3270,-70,5,-2.10,587004960,179597,49.74,3330,3450,3140,4340,2340,3340,3268.46,0.00,0,-53157,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1203,-12.48,1.23,12,0.49,-262.00,2655.00,4890,20240214,-33.13,2730,20240909,19.78,4890,-33.13,20240214,2730,19.78,20240909,4890,-33.13,20240214,2730,19.78,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241210,140918,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3215,-125,5,-3.74,512338725,156635,43.38,3330,3450,3140,4340,2340,3340,3270.91,0.00,0,-46807,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1182,-12.27,1.21,12,0.43,-262.00,2655.00,4890,20240214,-34.25,2730,20240909,17.77,4890,-34.25,20240214,2730,17.77,20240909,4890,-34.25,20240214,2730,17.77,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241210,130919,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,-155,5,-4.64,388613390,117980,32.67,3330,3450,3175,4340,2340,3340,3293.89,0.00,0,-32782,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1171,-12.16,1.20,12,0.32,-262.00,2655.00,4890,20240214,-34.87,2730,20240909,16.67,4890,-34.87,20240214,2730,16.67,20240909,4890,-34.87,20240214,2730,16.67,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241210,120918,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3230,-110,5,-3.29,299355735,90245,24.99,3330,3450,3215,4340,2340,3340,3317.14,0.00,0,-30039,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1188,-12.33,1.22,12,0.25,-262.00,2655.00,4890,20240214,-33.95,2730,20240909,18.32,4890,-33.95,20240214,2730,18.32,20240909,4890,-33.95,20240214,2730,18.32,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241210,110918,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3375,35,2,1.05,248099655,74584,20.66,3330,3450,3215,4340,2340,3340,3326.45,0.00,0,-26182,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1241,-12.88,1.27,12,0.20,-262.00,2655.00,4890,20240214,-30.98,2730,20240909,23.63,4890,-30.98,20240214,2730,23.63,20240909,4890,-30.98,20240214,2730,23.63,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241210,100918,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3340,0,3,0.00,160122165,47766,13.23,3330,3450,3305,4340,2340,3340,3352.22,0.00,0,-28050,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1228,-12.75,1.26,12,0.13,-262.00,2655.00,4890,20240214,-31.70,2730,20240909,22.34,4890,-31.70,20240214,2730,22.34,20240909,4890,-31.70,20240214,2730,22.34,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241210,090924,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3365,25,2,0.75,66149080,19783,5.48,3330,3450,3305,4340,2340,3340,3343.73,0.00,0,-11379,3713,3526,3313,3126,2913,3420,3020,184,1000,500,2330,5,1,36777826,1238,-12.84,1.27,12,0.05,-262.00,2655.00,4890,20240214,-31.19,2730,20240909,23.26,4890,-31.19,20240214,2730,23.26,20240909,4890,-31.19,20240214,2730,23.26,20240909,2.10,N,206400,500,183 억,,0,N,N,0,N,00,N
20241209,160915,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3340,-150,5,-4.30,1185869535,361079,168.94,3400,3500,3100,4535,2445,3490,3284.24,0.00,0,-39454,3830,3660,3360,3190,2890,3745,3275,184,1045,500,2440,5,1,36777826,1228,-12.75,1.26,12,0.98,-262.00,2655.00,4890,20240214,-31.70,2730,20240909,22.34,4890,-31.70,20240214,2730,22.34,20240909,4890,-31.70,20240214,2730,22.34,20240909,2.15,N,206400,500,183 억,,0,N,N,0,N,00,N
20241209,150916,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3355,-135,5,-3.87,1109533245,338197,158.24,3400,3500,3100,4535,2445,3490,3280.73,0.00,0,-30628,3830,3660,3360,3190,2890,3745,3275,184,1045,500,2440,5,1,36777826,1234,-12.81,1.26,12,0.92,-262.00,2655.00,4890,20240214,-31.39,2730,20240909,22.89,4890,-31.39,20240214,2730,22.89,20240909,4890,-31.39,20240214,2730,22.89,20240909,2.15,N,206400,500,183 억,,0,N,N,0,N,00,N
20241209,140917,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,-310,5,-8.88,842012225,256482,120.00,3400,3500,3100,4535,2445,3490,3282.93,0.00,0,-18874,3830,3660,3360,3190,2890,3745,3275,184,1045,500,2440,5,1,36777826,1170,-12.14,1.20,12,0.70,-262.00,2655.00,4890,20240214,-34.97,2730,20240909,16.48,4890,-34.97,20240214,2730,16.48,20240909,4890,-34.97,20240214,2730,16.48,20240909,2.15,N,206400,500,183 억,,0,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 160917 57 100.00 KOSDAQ 건설 N N N N N 3395 55 2 1.65 670626670 204680 56.69 3330 3450 3140 4340 2340 3340 3276.46 0.00 0 -59551 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1249 -12.96 1.28 12 0.56 -262.00 2655.00 4890 20240214 -30.57 2730 20240909 24.36 4890 -30.57 20240214 2730 24.36 20240909 4890 -30.57 20240214 2730 24.36 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
3 20241210 150919 57 100.00 KOSDAQ 건설 N N N N N 3270 -70 5 -2.10 587004960 179597 49.74 3330 3450 3140 4340 2340 3340 3268.46 0.00 0 -53157 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1203 -12.48 1.23 12 0.49 -262.00 2655.00 4890 20240214 -33.13 2730 20240909 19.78 4890 -33.13 20240214 2730 19.78 20240909 4890 -33.13 20240214 2730 19.78 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
4 20241210 140918 57 100.00 KOSDAQ 건설 N N N N N 3215 -125 5 -3.74 512338725 156635 43.38 3330 3450 3140 4340 2340 3340 3270.91 0.00 0 -46807 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1182 -12.27 1.21 12 0.43 -262.00 2655.00 4890 20240214 -34.25 2730 20240909 17.77 4890 -34.25 20240214 2730 17.77 20240909 4890 -34.25 20240214 2730 17.77 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
5 20241210 130919 57 100.00 KOSDAQ 건설 N N N N N 3185 -155 5 -4.64 388613390 117980 32.67 3330 3450 3175 4340 2340 3340 3293.89 0.00 0 -32782 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1171 -12.16 1.20 12 0.32 -262.00 2655.00 4890 20240214 -34.87 2730 20240909 16.67 4890 -34.87 20240214 2730 16.67 20240909 4890 -34.87 20240214 2730 16.67 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
6 20241210 120918 57 100.00 KOSDAQ 건설 N N N N N 3230 -110 5 -3.29 299355735 90245 24.99 3330 3450 3215 4340 2340 3340 3317.14 0.00 0 -30039 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1188 -12.33 1.22 12 0.25 -262.00 2655.00 4890 20240214 -33.95 2730 20240909 18.32 4890 -33.95 20240214 2730 18.32 20240909 4890 -33.95 20240214 2730 18.32 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
7 20241210 110918 57 100.00 KOSDAQ 건설 N N N N N 3375 35 2 1.05 248099655 74584 20.66 3330 3450 3215 4340 2340 3340 3326.45 0.00 0 -26182 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1241 -12.88 1.27 12 0.20 -262.00 2655.00 4890 20240214 -30.98 2730 20240909 23.63 4890 -30.98 20240214 2730 23.63 20240909 4890 -30.98 20240214 2730 23.63 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
8 20241210 100918 57 100.00 KOSDAQ 건설 N N N N N 3340 0 3 0.00 160122165 47766 13.23 3330 3450 3305 4340 2340 3340 3352.22 0.00 0 -28050 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1228 -12.75 1.26 12 0.13 -262.00 2655.00 4890 20240214 -31.70 2730 20240909 22.34 4890 -31.70 20240214 2730 22.34 20240909 4890 -31.70 20240214 2730 22.34 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
9 20241210 090924 57 100.00 KOSDAQ 건설 N N N N N 3365 25 2 0.75 66149080 19783 5.48 3330 3450 3305 4340 2340 3340 3343.73 0.00 0 -11379 3713 3526 3313 3126 2913 3420 3020 184 1000 500 2330 5 1 36777826 1238 -12.84 1.27 12 0.05 -262.00 2655.00 4890 20240214 -31.19 2730 20240909 23.26 4890 -31.19 20240214 2730 23.26 20240909 4890 -31.19 20240214 2730 23.26 20240909 2.10 N 206400 500 183 억 0 N N 0 N 00 N
10 20241209 160915 57 100.00 KOSDAQ 건설 N N N N N 3340 -150 5 -4.30 1185869535 361079 168.94 3400 3500 3100 4535 2445 3490 3284.24 0.00 0 -39454 3830 3660 3360 3190 2890 3745 3275 184 1045 500 2440 5 1 36777826 1228 -12.75 1.26 12 0.98 -262.00 2655.00 4890 20240214 -31.70 2730 20240909 22.34 4890 -31.70 20240214 2730 22.34 20240909 4890 -31.70 20240214 2730 22.34 20240909 2.15 N 206400 500 183 억 0 N N 0 N 00 N
11 20241209 150916 57 100.00 KOSDAQ 건설 N N N N N 3355 -135 5 -3.87 1109533245 338197 158.24 3400 3500 3100 4535 2445 3490 3280.73 0.00 0 -30628 3830 3660 3360 3190 2890 3745 3275 184 1045 500 2440 5 1 36777826 1234 -12.81 1.26 12 0.92 -262.00 2655.00 4890 20240214 -31.39 2730 20240909 22.89 4890 -31.39 20240214 2730 22.89 20240909 4890 -31.39 20240214 2730 22.89 20240909 2.15 N 206400 500 183 억 0 N N 0 N 00 N
12 20241209 140917 57 100.00 KOSDAQ 건설 N N N N N 3180 -310 5 -8.88 842012225 256482 120.00 3400 3500 3100 4535 2445 3490 3282.93 0.00 0 -18874 3830 3660 3360 3190 2890 3745 3275 184 1045 500 2440 5 1 36777826 1170 -12.14 1.20 12 0.70 -262.00 2655.00 4890 20240214 -34.97 2730 20240909 16.48 4890 -34.97 20240214 2730 16.48 20240909 4890 -34.97 20240214 2730 16.48 20240909 2.15 N 206400 500 183 억 0 N N 0 N 00 N