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
389260/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
20241210,161205,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10830,850,2,8.52,661910290,63356,35.56,9980,10830,9980,12970,6990,9980,10440.65,0.12,0,27703,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1847,30.08,1.53,12,0.37,360.00,7094.00,21400,20240527,-49.39,9710,20241113,11.53,21400,-49.39,20240527,9710,11.53,20241113,21400,-49.39,20240527,9710,11.53,20241113,1.03,N,389260,100,17 억,,21001,N,N,255,N,00,N
20241210,151207,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10750,770,2,7.72,609973510,58553,32.86,9980,10790,9980,12970,6990,9980,10417.46,0.12,0,25920,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1833,29.86,1.52,12,0.34,360.00,7094.00,21400,20240527,-49.77,9710,20241113,10.71,21400,-49.77,20240527,9710,10.71,20241113,21400,-49.77,20240527,9710,10.71,20241113,1.03,N,389260,100,17 억,,21001,N,N,15,N,00,N
20241210,141207,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10750,770,2,7.72,541133140,52126,29.25,9980,10750,9980,12970,6990,9980,10381.25,0.12,0,22703,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1833,29.86,1.52,12,0.31,360.00,7094.00,21400,20240527,-49.77,9710,20241113,10.71,21400,-49.77,20240527,9710,10.71,20241113,21400,-49.77,20240527,9710,10.71,20241113,1.03,N,389260,100,17 억,,21001,N,N,15,N,00,N
20241210,131209,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10520,540,2,5.41,435942210,42210,23.69,9980,10550,9980,12970,6990,9980,10327.94,0.12,0,18032,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1794,29.22,1.48,12,0.25,360.00,7094.00,21400,20240527,-50.84,9710,20241113,8.34,21400,-50.84,20240527,9710,8.34,20241113,21400,-50.84,20240527,9710,8.34,20241113,1.03,N,389260,100,17 억,,21001,N,N,15,N,00,N
20241210,121206,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10330,350,2,3.51,345610660,33572,18.84,9980,10480,9980,12970,6990,9980,10294.61,0.12,0,14495,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1761,28.69,1.46,12,0.20,360.00,7094.00,21400,20240527,-51.73,9710,20241113,6.39,21400,-51.73,20240527,9710,6.39,20241113,21400,-51.73,20240527,9710,6.39,20241113,1.03,N,389260,100,17 억,,21001,N,N,15,N,00,N
20241210,111206,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10400,420,2,4.21,299277580,29102,16.33,9980,10480,9980,12970,6990,9980,10283.75,0.12,0,13961,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1773,28.89,1.47,12,0.17,360.00,7094.00,21400,20240527,-51.40,9710,20241113,7.11,21400,-51.40,20240527,9710,7.11,20241113,21400,-51.40,20240527,9710,7.11,20241113,1.03,N,389260,100,17 억,,21001,N,N,15,N,00,N
20241210,101207,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10270,290,2,2.91,188848910,18466,10.36,9980,10350,9980,12970,6990,9980,10226.84,0.12,0,7922,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1751,28.53,1.45,12,0.11,360.00,7094.00,21400,20240527,-52.01,9710,20241113,5.77,21400,-52.01,20240527,9710,5.77,20241113,21400,-52.01,20240527,9710,5.77,20241113,1.03,N,389260,100,17 억,,21001,N,N,15,N,00,N
20241210,091214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10270,290,2,2.91,60947820,6040,3.39,9980,10270,9980,12970,6990,9980,10090.70,0.12,0,2523,11360,10670,10270,9580,9180,10470,9380,17,2990,100,6380,10,1,17050000,1751,28.53,1.45,12,0.04,360.00,7094.00,21400,20240527,-52.01,9710,20241113,5.77,21400,-52.01,20240527,9710,5.77,20241113,21400,-52.01,20240527,9710,5.77,20241113,1.03,N,389260,100,17 억,,21001,N,N,15,N,00,N
20241209,161203,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9980,-390,5,-3.76,1833281190,176932,229.13,10000,10960,9870,13480,7260,10370,10362.15,0.22,0,-16898,11456,10912,10456,9912,9456,11185,10185,17,3110,100,6630,10,1,17050000,1702,27.72,1.41,12,1.04,360.00,7094.00,21400,20240527,-53.36,9710,20241113,2.78,21400,-53.36,20240527,9710,2.78,20241113,21400,-53.36,20240527,9710,2.78,20241113,1.02,N,389260,100,17 억,,37777,N,N,15,N,00,N
20241209,151205,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10050,-320,5,-3.09,1782428240,171842,222.54,10000,10960,9870,13480,7260,10370,10372.48,0.22,0,-16600,11456,10912,10456,9912,9456,11185,10185,17,3110,100,6630,10,1,17050000,1714,27.92,1.42,12,1.01,360.00,7094.00,21400,20240527,-53.04,9710,20241113,3.50,21400,-53.04,20240527,9710,3.50,20241113,21400,-53.04,20240527,9710,3.50,20241113,1.02,N,389260,100,17 억,,37777,N,N,0,N,00,N
20241209,141203,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10100,-270,5,-2.60,1694817120,163140,211.27,10000,10960,9870,13480,7260,10370,10388.73,0.22,0,-15660,11456,10912,10456,9912,9456,11185,10185,17,3110,100,6630,10,1,17050000,1722,28.06,1.42,12,0.96,360.00,7094.00,21400,20240527,-52.80,9710,20241113,4.02,21400,-52.80,20240527,9710,4.02,20241113,21400,-52.80,20240527,9710,4.02,20241113,1.02,N,389260,100,17 억,,37777,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 161205 57 100.00 KOSDAQ 건설 N N N N N 10830 850 2 8.52 661910290 63356 35.56 9980 10830 9980 12970 6990 9980 10440.65 0.12 0 27703 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1847 30.08 1.53 12 0.37 360.00 7094.00 21400 20240527 -49.39 9710 20241113 11.53 21400 -49.39 20240527 9710 11.53 20241113 21400 -49.39 20240527 9710 11.53 20241113 1.03 N 389260 100 17 억 21001 N N 255 N 00 N
3 20241210 151207 57 100.00 KOSDAQ 건설 N N N N N 10750 770 2 7.72 609973510 58553 32.86 9980 10790 9980 12970 6990 9980 10417.46 0.12 0 25920 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1833 29.86 1.52 12 0.34 360.00 7094.00 21400 20240527 -49.77 9710 20241113 10.71 21400 -49.77 20240527 9710 10.71 20241113 21400 -49.77 20240527 9710 10.71 20241113 1.03 N 389260 100 17 억 21001 N N 15 N 00 N
4 20241210 141207 57 100.00 KOSDAQ 건설 N N N N N 10750 770 2 7.72 541133140 52126 29.25 9980 10750 9980 12970 6990 9980 10381.25 0.12 0 22703 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1833 29.86 1.52 12 0.31 360.00 7094.00 21400 20240527 -49.77 9710 20241113 10.71 21400 -49.77 20240527 9710 10.71 20241113 21400 -49.77 20240527 9710 10.71 20241113 1.03 N 389260 100 17 억 21001 N N 15 N 00 N
5 20241210 131209 57 100.00 KOSDAQ 건설 N N N N N 10520 540 2 5.41 435942210 42210 23.69 9980 10550 9980 12970 6990 9980 10327.94 0.12 0 18032 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1794 29.22 1.48 12 0.25 360.00 7094.00 21400 20240527 -50.84 9710 20241113 8.34 21400 -50.84 20240527 9710 8.34 20241113 21400 -50.84 20240527 9710 8.34 20241113 1.03 N 389260 100 17 억 21001 N N 15 N 00 N
6 20241210 121206 57 100.00 KOSDAQ 건설 N N N N N 10330 350 2 3.51 345610660 33572 18.84 9980 10480 9980 12970 6990 9980 10294.61 0.12 0 14495 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1761 28.69 1.46 12 0.20 360.00 7094.00 21400 20240527 -51.73 9710 20241113 6.39 21400 -51.73 20240527 9710 6.39 20241113 21400 -51.73 20240527 9710 6.39 20241113 1.03 N 389260 100 17 억 21001 N N 15 N 00 N
7 20241210 111206 57 100.00 KOSDAQ 건설 N N N N N 10400 420 2 4.21 299277580 29102 16.33 9980 10480 9980 12970 6990 9980 10283.75 0.12 0 13961 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1773 28.89 1.47 12 0.17 360.00 7094.00 21400 20240527 -51.40 9710 20241113 7.11 21400 -51.40 20240527 9710 7.11 20241113 21400 -51.40 20240527 9710 7.11 20241113 1.03 N 389260 100 17 억 21001 N N 15 N 00 N
8 20241210 101207 57 100.00 KOSDAQ 건설 N N N N N 10270 290 2 2.91 188848910 18466 10.36 9980 10350 9980 12970 6990 9980 10226.84 0.12 0 7922 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1751 28.53 1.45 12 0.11 360.00 7094.00 21400 20240527 -52.01 9710 20241113 5.77 21400 -52.01 20240527 9710 5.77 20241113 21400 -52.01 20240527 9710 5.77 20241113 1.03 N 389260 100 17 억 21001 N N 15 N 00 N
9 20241210 091214 57 100.00 KOSDAQ 건설 N N N N N 10270 290 2 2.91 60947820 6040 3.39 9980 10270 9980 12970 6990 9980 10090.70 0.12 0 2523 11360 10670 10270 9580 9180 10470 9380 17 2990 100 6380 10 1 17050000 1751 28.53 1.45 12 0.04 360.00 7094.00 21400 20240527 -52.01 9710 20241113 5.77 21400 -52.01 20240527 9710 5.77 20241113 21400 -52.01 20240527 9710 5.77 20241113 1.03 N 389260 100 17 억 21001 N N 15 N 00 N
10 20241209 161203 57 100.00 KOSDAQ 건설 N N N N N 9980 -390 5 -3.76 1833281190 176932 229.13 10000 10960 9870 13480 7260 10370 10362.15 0.22 0 -16898 11456 10912 10456 9912 9456 11185 10185 17 3110 100 6630 10 1 17050000 1702 27.72 1.41 12 1.04 360.00 7094.00 21400 20240527 -53.36 9710 20241113 2.78 21400 -53.36 20240527 9710 2.78 20241113 21400 -53.36 20240527 9710 2.78 20241113 1.02 N 389260 100 17 억 37777 N N 15 N 00 N
11 20241209 151205 57 100.00 KOSDAQ 건설 N N N N N 10050 -320 5 -3.09 1782428240 171842 222.54 10000 10960 9870 13480 7260 10370 10372.48 0.22 0 -16600 11456 10912 10456 9912 9456 11185 10185 17 3110 100 6630 10 1 17050000 1714 27.92 1.42 12 1.01 360.00 7094.00 21400 20240527 -53.04 9710 20241113 3.50 21400 -53.04 20240527 9710 3.50 20241113 21400 -53.04 20240527 9710 3.50 20241113 1.02 N 389260 100 17 억 37777 N N 0 N 00 N
12 20241209 141203 57 100.00 KOSDAQ 건설 N N N N N 10100 -270 5 -2.60 1694817120 163140 211.27 10000 10960 9870 13480 7260 10370 10388.73 0.22 0 -15660 11456 10912 10456 9912 9456 11185 10185 17 3110 100 6630 10 1 17050000 1722 28.06 1.42 12 0.96 360.00 7094.00 21400 20240527 -52.80 9710 20241113 4.02 21400 -52.80 20240527 9710 4.02 20241113 21400 -52.80 20240527 9710 4.02 20241113 1.02 N 389260 100 17 억 37777 N N 0 N 00 N