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
282720/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
20241210,161037,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9970,370,2,3.85,6468837290,649781,22.98,9300,10370,9280,12480,6720,9600,9955.67,0.26,0,96140,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1208,5.91,1.11,12,5.36,1687.00,8943.00,18300,20240527,-45.52,7940,20241209,25.57,18300,-45.52,20240527,7940,25.57,20241209,18300,-45.52,20240527,7940,25.57,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241210,151039,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9960,360,2,3.75,6305337380,633355,22.40,9300,10370,9280,12480,6720,9600,9955.75,0.26,0,89794,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1207,5.90,1.11,12,5.23,1687.00,8943.00,18300,20240527,-45.57,7940,20241209,25.44,18300,-45.57,20240527,7940,25.44,20241209,18300,-45.57,20240527,7940,25.44,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241210,141039,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9950,350,2,3.65,5933397690,595962,21.08,9300,10370,9280,12480,6720,9600,9956.31,0.26,0,86133,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1206,5.90,1.11,12,4.92,1687.00,8943.00,18300,20240527,-45.63,7940,20241209,25.31,18300,-45.63,20240527,7940,25.31,20241209,18300,-45.63,20240527,7940,25.31,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241210,131040,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9780,180,2,1.88,5589061570,561269,19.85,9300,10370,9280,12480,6720,9600,9958.23,0.26,0,84546,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1185,5.80,1.09,12,4.63,1687.00,8943.00,18300,20240527,-46.56,7940,20241209,23.17,18300,-46.56,20240527,7940,23.17,20241209,18300,-46.56,20240527,7940,23.17,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241210,121039,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9580,-20,5,-0.21,5208130450,521763,18.45,9300,10370,9280,12480,6720,9600,9982.17,0.26,0,71337,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1161,5.68,1.07,12,4.31,1687.00,8943.00,18300,20240527,-47.65,7940,20241209,20.65,18300,-47.65,20240527,7940,20.65,20241209,18300,-47.65,20240527,7940,20.65,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241210,111039,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10010,410,2,4.27,4384261830,438337,15.50,9300,10370,9280,12480,6720,9600,10002.51,0.26,0,55142,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1213,5.93,1.12,12,3.62,1687.00,8943.00,18300,20240527,-45.30,7940,20241209,26.07,18300,-45.30,20240527,7940,26.07,20241209,18300,-45.30,20240527,7940,26.07,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241210,101039,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10090,490,2,5.10,3749204100,375225,13.27,9300,10370,9280,12480,6720,9600,9992.42,0.26,0,40824,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1223,5.98,1.13,12,3.10,1687.00,8943.00,18300,20240527,-44.86,7940,20241209,27.08,18300,-44.86,20240527,7940,27.08,20241209,18300,-44.86,20240527,7940,27.08,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241210,091046,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9920,320,2,3.33,1293552350,132155,4.67,9300,10070,9280,12480,6720,9600,9788.88,0.26,0,27328,11973,10786,9363,8176,6753,11380,8770,61,2880,500,6140,10,1,12119500,1202,5.88,1.11,12,1.09,1687.00,8943.00,18300,20240527,-45.79,7940,20241209,24.94,18300,-45.79,20240527,7940,24.94,20241209,18300,-45.79,20240527,7940,24.94,20241209,3.00,N,282720,500,60 억,,31760,N,N,0,N,00,N
20241209,161036,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,9600,1100,2,12.94,26981976350,2754252,2087.09,8200,10550,7940,11050,5950,8500,9795.69,0.75,0,-64015,9133,8816,8523,8206,7913,8670,8060,61,2550,500,5440,10,1,12119500,1163,5.69,1.07,12,22.73,1687.00,8943.00,18300,20240527,-47.54,7940,20241209,20.91,18300,-47.54,20240527,7940,20.91,20241209,18300,-47.54,20240527,7940,20.91,20241209,3.14,N,282720,500,60 억,,90753,N,N,0,N,00,N
20241209,151037,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,9610,1110,2,13.06,26371848520,2691021,2039.18,8200,10550,7940,11050,5950,8500,9799.95,0.75,0,-64297,9133,8816,8523,8206,7913,8670,8060,61,2550,500,5440,10,1,12119500,1165,5.70,1.07,12,22.20,1687.00,8943.00,18300,20240527,-47.49,7940,20241209,21.03,18300,-47.49,20240527,7940,21.03,20241209,18300,-47.49,20240527,7940,21.03,20241209,3.14,N,282720,500,60 억,,90753,N,N,0,N,00,N
20241209,141038,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,9800,1300,2,15.29,24717518660,2520003,1909.58,8200,10550,7940,11050,5950,8500,9808.53,0.75,0,-77090,9133,8816,8523,8206,7913,8670,8060,61,2550,500,5440,10,1,12119500,1188,5.81,1.10,12,20.79,1687.00,8943.00,18300,20240527,-46.45,7940,20241209,23.43,18300,-46.45,20240527,7940,23.43,20241209,18300,-46.45,20240527,7940,23.43,20241209,3.14,N,282720,500,60 억,,90753,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 161037 57 100.00 KOSDAQ 건설 N N N N N 9970 370 2 3.85 6468837290 649781 22.98 9300 10370 9280 12480 6720 9600 9955.67 0.26 0 96140 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1208 5.91 1.11 12 5.36 1687.00 8943.00 18300 20240527 -45.52 7940 20241209 25.57 18300 -45.52 20240527 7940 25.57 20241209 18300 -45.52 20240527 7940 25.57 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
3 20241210 151039 57 100.00 KOSDAQ 건설 N N N N N 9960 360 2 3.75 6305337380 633355 22.40 9300 10370 9280 12480 6720 9600 9955.75 0.26 0 89794 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1207 5.90 1.11 12 5.23 1687.00 8943.00 18300 20240527 -45.57 7940 20241209 25.44 18300 -45.57 20240527 7940 25.44 20241209 18300 -45.57 20240527 7940 25.44 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
4 20241210 141039 57 100.00 KOSDAQ 건설 N N N N N 9950 350 2 3.65 5933397690 595962 21.08 9300 10370 9280 12480 6720 9600 9956.31 0.26 0 86133 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1206 5.90 1.11 12 4.92 1687.00 8943.00 18300 20240527 -45.63 7940 20241209 25.31 18300 -45.63 20240527 7940 25.31 20241209 18300 -45.63 20240527 7940 25.31 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
5 20241210 131040 57 100.00 KOSDAQ 건설 N N N N N 9780 180 2 1.88 5589061570 561269 19.85 9300 10370 9280 12480 6720 9600 9958.23 0.26 0 84546 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1185 5.80 1.09 12 4.63 1687.00 8943.00 18300 20240527 -46.56 7940 20241209 23.17 18300 -46.56 20240527 7940 23.17 20241209 18300 -46.56 20240527 7940 23.17 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
6 20241210 121039 57 100.00 KOSDAQ 건설 N N N N N 9580 -20 5 -0.21 5208130450 521763 18.45 9300 10370 9280 12480 6720 9600 9982.17 0.26 0 71337 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1161 5.68 1.07 12 4.31 1687.00 8943.00 18300 20240527 -47.65 7940 20241209 20.65 18300 -47.65 20240527 7940 20.65 20241209 18300 -47.65 20240527 7940 20.65 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
7 20241210 111039 57 100.00 KOSDAQ 건설 N N N N N 10010 410 2 4.27 4384261830 438337 15.50 9300 10370 9280 12480 6720 9600 10002.51 0.26 0 55142 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1213 5.93 1.12 12 3.62 1687.00 8943.00 18300 20240527 -45.30 7940 20241209 26.07 18300 -45.30 20240527 7940 26.07 20241209 18300 -45.30 20240527 7940 26.07 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
8 20241210 101039 57 100.00 KOSDAQ 건설 N N N N N 10090 490 2 5.10 3749204100 375225 13.27 9300 10370 9280 12480 6720 9600 9992.42 0.26 0 40824 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1223 5.98 1.13 12 3.10 1687.00 8943.00 18300 20240527 -44.86 7940 20241209 27.08 18300 -44.86 20240527 7940 27.08 20241209 18300 -44.86 20240527 7940 27.08 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
9 20241210 091046 57 100.00 KOSDAQ 건설 N N N N N 9920 320 2 3.33 1293552350 132155 4.67 9300 10070 9280 12480 6720 9600 9788.88 0.26 0 27328 11973 10786 9363 8176 6753 11380 8770 61 2880 500 6140 10 1 12119500 1202 5.88 1.11 12 1.09 1687.00 8943.00 18300 20240527 -45.79 7940 20241209 24.94 18300 -45.79 20240527 7940 24.94 20241209 18300 -45.79 20240527 7940 24.94 20241209 3.00 N 282720 500 60 억 31760 N N 0 N 00 N
10 20241209 161036 57 100.00 KOSDAQ 신저가 건설 N N N N N 9600 1100 2 12.94 26981976350 2754252 2087.09 8200 10550 7940 11050 5950 8500 9795.69 0.75 0 -64015 9133 8816 8523 8206 7913 8670 8060 61 2550 500 5440 10 1 12119500 1163 5.69 1.07 12 22.73 1687.00 8943.00 18300 20240527 -47.54 7940 20241209 20.91 18300 -47.54 20240527 7940 20.91 20241209 18300 -47.54 20240527 7940 20.91 20241209 3.14 N 282720 500 60 억 90753 N N 0 N 00 N
11 20241209 151037 57 100.00 KOSDAQ 신저가 건설 N N N N N 9610 1110 2 13.06 26371848520 2691021 2039.18 8200 10550 7940 11050 5950 8500 9799.95 0.75 0 -64297 9133 8816 8523 8206 7913 8670 8060 61 2550 500 5440 10 1 12119500 1165 5.70 1.07 12 22.20 1687.00 8943.00 18300 20240527 -47.49 7940 20241209 21.03 18300 -47.49 20240527 7940 21.03 20241209 18300 -47.49 20240527 7940 21.03 20241209 3.14 N 282720 500 60 억 90753 N N 0 N 00 N
12 20241209 141038 57 100.00 KOSDAQ 신저가 건설 N N N N N 9800 1300 2 15.29 24717518660 2520003 1909.58 8200 10550 7940 11050 5950 8500 9808.53 0.75 0 -77090 9133 8816 8523 8206 7913 8670 8060 61 2550 500 5440 10 1 12119500 1188 5.81 1.10 12 20.79 1687.00 8943.00 18300 20240527 -46.45 7940 20241209 23.43 18300 -46.45 20240527 7940 23.43 20241209 18300 -46.45 20240527 7940 23.43 20241209 3.14 N 282720 500 60 억 90753 N N 0 N 00 N