ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044180/price/prices-20241101.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
20241126,160529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,419,-53,5,-11.23,536457641,1252896,58.54,465,466,413,613,331,472,428.19,0.27,0,-31100,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,112,-2.91,0.34,12,4.69,-144.00,1219.00,898,20240306,-53.34,400,20240805,4.75,898,-53.34,20240306,400,4.75,20240805,898,-53.34,20240306,400,4.75,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241126,150531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,423,-49,5,-10.38,507748639,1184290,55.33,465,466,413,613,331,472,428.74,0.27,0,-30529,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,113,-2.94,0.35,12,4.43,-144.00,1219.00,898,20240306,-52.90,400,20240805,5.75,898,-52.90,20240306,400,5.75,20240805,898,-52.90,20240306,400,5.75,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241126,140529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,418,-54,5,-11.44,470592391,1095604,51.19,465,466,413,613,331,472,429.53,0.27,0,-25627,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,112,-2.90,0.34,12,4.10,-144.00,1219.00,898,20240306,-53.45,400,20240805,4.50,898,-53.45,20240306,400,4.50,20240805,898,-53.45,20240306,400,4.50,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241126,130528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,425,-47,5,-9.96,378512438,874081,40.84,465,466,419,613,331,472,433.04,0.27,0,-16447,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,114,-2.95,0.35,12,3.27,-144.00,1219.00,898,20240306,-52.67,400,20240805,6.25,898,-52.67,20240306,400,6.25,20240805,898,-52.67,20240306,400,6.25,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241126,120534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,425,-47,5,-9.96,331861197,763287,35.66,465,466,420,613,331,472,434.78,0.27,0,-26806,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,114,-2.95,0.35,12,2.86,-144.00,1219.00,898,20240306,-52.67,400,20240805,6.25,898,-52.67,20240306,400,6.25,20240805,898,-52.67,20240306,400,6.25,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241126,110537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,430,-42,5,-8.90,270555372,618649,28.91,465,466,420,613,331,472,437.33,0.27,0,-38588,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,115,-2.99,0.35,12,2.32,-144.00,1219.00,898,20240306,-52.12,400,20240805,7.50,898,-52.12,20240306,400,7.50,20240805,898,-52.12,20240306,400,7.50,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241126,100536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,434,-38,5,-8.05,204210029,463423,21.65,465,466,428,613,331,472,440.66,0.27,0,-24248,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,116,-3.01,0.36,12,1.73,-144.00,1219.00,898,20240306,-51.67,400,20240805,8.50,898,-51.67,20240306,400,8.50,20240805,898,-51.67,20240306,400,8.50,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241126,090530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,-31,5,-6.57,86365907,191241,8.94,465,466,433,613,331,472,451.61,0.27,0,21507,582,527,465,410,348,554,437,134,141,500,330,1,1,26717799,118,-3.06,0.36,12,0.72,-144.00,1219.00,898,20240306,-50.89,400,20240805,10.25,898,-50.89,20240306,400,10.25,20240805,898,-50.89,20240306,400,10.25,20240805,0.00,N,044180,500,133 억,,72577,N,N,0,N,00,N
20241125,160520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,472,66,2,16.26,1004028916,2107859,1209.23,406,520,403,527,285,406,476.33,0.32,0,-13963,452,429,417,394,382,423,388,134,121,500,280,1,1,26717799,126,-3.28,0.39,12,7.89,-144.00,1219.00,898,20240306,-47.44,400,20240805,18.00,898,-47.44,20240306,400,18.00,20240805,898,-47.44,20240306,400,18.00,20240805,0.00,N,044180,500,133 억,,86237,N,N,0,N,00,N
20241125,150528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,489,83,2,20.44,536388414,1165025,668.35,406,497,403,527,285,406,460.41,0.32,0,-16385,452,429,417,394,382,423,388,134,121,500,280,1,1,26717799,131,-3.40,0.40,12,4.36,-144.00,1219.00,898,20240306,-45.55,400,20240805,22.25,898,-45.55,20240306,400,22.25,20240805,898,-45.55,20240306,400,22.25,20240805,0.00,N,044180,500,133 억,,86237,N,N,0,N,00,N
20241125,140528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,408,2,2,0.49,56702050,139688,80.14,406,412,403,527,285,406,405.92,0.32,0,-1153,452,429,417,394,382,423,388,134,121,500,280,1,1,26717799,109,-2.83,0.33,12,0.52,-144.00,1219.00,898,20240306,-54.57,400,20240805,2.00,898,-54.57,20240306,400,2.00,20240805,898,-54.57,20240306,400,2.00,20240805,0.00,N,044180,500,133 억,,86237,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 20241126 160529 57 100.00 KOSDAQ 건설 N N N N N 419 -53 5 -11.23 536457641 1252896 58.54 465 466 413 613 331 472 428.19 0.27 0 -31100 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 112 -2.91 0.34 12 4.69 -144.00 1219.00 898 20240306 -53.34 400 20240805 4.75 898 -53.34 20240306 400 4.75 20240805 898 -53.34 20240306 400 4.75 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
3 20241126 150531 57 100.00 KOSDAQ 건설 N N N N N 423 -49 5 -10.38 507748639 1184290 55.33 465 466 413 613 331 472 428.74 0.27 0 -30529 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 113 -2.94 0.35 12 4.43 -144.00 1219.00 898 20240306 -52.90 400 20240805 5.75 898 -52.90 20240306 400 5.75 20240805 898 -52.90 20240306 400 5.75 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
4 20241126 140529 57 100.00 KOSDAQ 건설 N N N N N 418 -54 5 -11.44 470592391 1095604 51.19 465 466 413 613 331 472 429.53 0.27 0 -25627 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 112 -2.90 0.34 12 4.10 -144.00 1219.00 898 20240306 -53.45 400 20240805 4.50 898 -53.45 20240306 400 4.50 20240805 898 -53.45 20240306 400 4.50 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
5 20241126 130528 57 100.00 KOSDAQ 건설 N N N N N 425 -47 5 -9.96 378512438 874081 40.84 465 466 419 613 331 472 433.04 0.27 0 -16447 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 114 -2.95 0.35 12 3.27 -144.00 1219.00 898 20240306 -52.67 400 20240805 6.25 898 -52.67 20240306 400 6.25 20240805 898 -52.67 20240306 400 6.25 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
6 20241126 120534 57 100.00 KOSDAQ 건설 N N N N N 425 -47 5 -9.96 331861197 763287 35.66 465 466 420 613 331 472 434.78 0.27 0 -26806 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 114 -2.95 0.35 12 2.86 -144.00 1219.00 898 20240306 -52.67 400 20240805 6.25 898 -52.67 20240306 400 6.25 20240805 898 -52.67 20240306 400 6.25 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
7 20241126 110537 57 100.00 KOSDAQ 건설 N N N N N 430 -42 5 -8.90 270555372 618649 28.91 465 466 420 613 331 472 437.33 0.27 0 -38588 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 115 -2.99 0.35 12 2.32 -144.00 1219.00 898 20240306 -52.12 400 20240805 7.50 898 -52.12 20240306 400 7.50 20240805 898 -52.12 20240306 400 7.50 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
8 20241126 100536 57 100.00 KOSDAQ 건설 N N N N N 434 -38 5 -8.05 204210029 463423 21.65 465 466 428 613 331 472 440.66 0.27 0 -24248 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 116 -3.01 0.36 12 1.73 -144.00 1219.00 898 20240306 -51.67 400 20240805 8.50 898 -51.67 20240306 400 8.50 20240805 898 -51.67 20240306 400 8.50 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
9 20241126 090530 57 100.00 KOSDAQ 건설 N N N N N 441 -31 5 -6.57 86365907 191241 8.94 465 466 433 613 331 472 451.61 0.27 0 21507 582 527 465 410 348 554 437 134 141 500 330 1 1 26717799 118 -3.06 0.36 12 0.72 -144.00 1219.00 898 20240306 -50.89 400 20240805 10.25 898 -50.89 20240306 400 10.25 20240805 898 -50.89 20240306 400 10.25 20240805 0.00 N 044180 500 133 억 72577 N N 0 N 00 N
10 20241125 160520 57 100.00 KOSDAQ 건설 N N N N N 472 66 2 16.26 1004028916 2107859 1209.23 406 520 403 527 285 406 476.33 0.32 0 -13963 452 429 417 394 382 423 388 134 121 500 280 1 1 26717799 126 -3.28 0.39 12 7.89 -144.00 1219.00 898 20240306 -47.44 400 20240805 18.00 898 -47.44 20240306 400 18.00 20240805 898 -47.44 20240306 400 18.00 20240805 0.00 N 044180 500 133 억 86237 N N 0 N 00 N
11 20241125 150528 57 100.00 KOSDAQ 건설 N N N N N 489 83 2 20.44 536388414 1165025 668.35 406 497 403 527 285 406 460.41 0.32 0 -16385 452 429 417 394 382 423 388 134 121 500 280 1 1 26717799 131 -3.40 0.40 12 4.36 -144.00 1219.00 898 20240306 -45.55 400 20240805 22.25 898 -45.55 20240306 400 22.25 20240805 898 -45.55 20240306 400 22.25 20240805 0.00 N 044180 500 133 억 86237 N N 0 N 00 N
12 20241125 140528 57 100.00 KOSDAQ 건설 N N N N N 408 2 2 0.49 56702050 139688 80.14 406 412 403 527 285 406 405.92 0.32 0 -1153 452 429 417 394 382 423 388 134 121 500 280 1 1 26717799 109 -2.83 0.33 12 0.52 -144.00 1219.00 898 20240306 -54.57 400 20240805 2.00 898 -54.57 20240306 400 2.00 20240805 898 -54.57 20240306 400 2.00 20240805 0.00 N 044180 500 133 억 86237 N N 0 N 00 N