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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011370/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
20241121,160252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,778,12,2,1.57,60186163,77515,141.98,761,792,761,995,537,766,776.45,1.93,0,-5520,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,785,9.15,0.20,12,0.08,85.00,3969.00,1026,20231226,-24.17,705,20240806,10.35,988,-21.26,20240104,705,10.35,20240806,1026,-24.17,20231226,705,10.35,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241121,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,780,14,2,1.83,58612084,75498,138.29,761,792,761,995,537,766,776.34,1.93,0,-4983,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,787,9.18,0.20,12,0.07,85.00,3969.00,1026,20231226,-23.98,705,20240806,10.64,988,-21.05,20240104,705,10.64,20240806,1026,-23.98,20231226,705,10.64,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241121,140256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,778,12,2,1.57,56053807,72238,132.32,761,786,761,995,537,766,775.96,1.93,0,-5075,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,785,9.15,0.20,12,0.07,85.00,3969.00,1026,20231226,-24.17,705,20240806,10.35,988,-21.26,20240104,705,10.35,20240806,1026,-24.17,20231226,705,10.35,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241121,130255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,775,9,2,1.17,31337759,40710,74.57,761,780,761,995,537,766,769.78,1.93,0,-1917,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,782,9.12,0.20,12,0.04,85.00,3969.00,1026,20231226,-24.46,705,20240806,9.93,988,-21.56,20240104,705,9.93,20240806,1026,-24.46,20231226,705,9.93,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241121,120255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,18486092,24161,44.25,761,774,761,995,537,766,765.12,1.93,0,-450,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.02,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241121,110255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,771,5,2,0.65,15012412,19643,35.98,761,774,761,995,537,766,764.26,1.93,0,764,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,778,9.07,0.19,12,0.02,85.00,3969.00,1026,20231226,-24.85,705,20240806,9.36,988,-21.96,20240104,705,9.36,20240806,1026,-24.85,20231226,705,9.36,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241121,100256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,6,2,0.78,13345089,17483,32.02,761,773,761,995,537,766,763.32,1.93,0,975,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,779,9.08,0.19,12,0.02,85.00,3969.00,1026,20231226,-24.76,705,20240806,9.50,988,-21.86,20240104,705,9.50,20240806,1026,-24.76,20231226,705,9.50,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241121,090255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-1,5,-0.13,4389158,5753,10.54,761,766,761,995,537,766,762.93,1.93,0,-717,779,772,764,757,749,776,761,504,229,500,550,1,1,100894865,772,9.00,0.19,12,0.01,85.00,3969.00,1026,20231226,-25.44,705,20240806,8.51,988,-22.57,20240104,705,8.51,20240806,1026,-25.44,20231226,705,8.51,20240806,0.35,N,011370,500,504 억,,1950774,N,N,0,N,00,N
20241120,160254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,41607854,54526,93.03,765,771,756,995,537,766,763.08,1.94,0,-3260,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.05,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N
20241120,150258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,-4,5,-0.52,38233279,50100,85.48,765,771,756,995,537,766,763.14,1.94,0,-2010,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,769,8.96,0.19,12,0.05,85.00,3969.00,1026,20231226,-25.73,705,20240806,8.09,988,-22.87,20240104,705,8.09,20240806,1026,-25.73,20231226,705,8.09,20240806,0.35,N,011370,500,504 억,,1954034,N,N,0,N,00,N
20241120,140258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,32867352,43049,73.45,765,771,759,995,537,766,763.49,1.94,0,-1750,776,770,765,759,754,774,763,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.04,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1954034,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 20241121 160252 57 100.00 KOSDAQ 건설 N N N N N 778 12 2 1.57 60186163 77515 141.98 761 792 761 995 537 766 776.45 1.93 0 -5520 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 785 9.15 0.20 12 0.08 85.00 3969.00 1026 20231226 -24.17 705 20240806 10.35 988 -21.26 20240104 705 10.35 20240806 1026 -24.17 20231226 705 10.35 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
3 20241121 150258 57 100.00 KOSDAQ 건설 N N N N N 780 14 2 1.83 58612084 75498 138.29 761 792 761 995 537 766 776.34 1.93 0 -4983 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 787 9.18 0.20 12 0.07 85.00 3969.00 1026 20231226 -23.98 705 20240806 10.64 988 -21.05 20240104 705 10.64 20240806 1026 -23.98 20231226 705 10.64 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
4 20241121 140256 57 100.00 KOSDAQ 건설 N N N N N 778 12 2 1.57 56053807 72238 132.32 761 786 761 995 537 766 775.96 1.93 0 -5075 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 785 9.15 0.20 12 0.07 85.00 3969.00 1026 20231226 -24.17 705 20240806 10.35 988 -21.26 20240104 705 10.35 20240806 1026 -24.17 20231226 705 10.35 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
5 20241121 130255 57 100.00 KOSDAQ 건설 N N N N N 775 9 2 1.17 31337759 40710 74.57 761 780 761 995 537 766 769.78 1.93 0 -1917 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 782 9.12 0.20 12 0.04 85.00 3969.00 1026 20231226 -24.46 705 20240806 9.93 988 -21.56 20240104 705 9.93 20240806 1026 -24.46 20231226 705 9.93 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
6 20241121 120255 57 100.00 KOSDAQ 건설 N N N N N 766 0 3 0.00 18486092 24161 44.25 761 774 761 995 537 766 765.12 1.93 0 -450 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 773 9.01 0.19 12 0.02 85.00 3969.00 1026 20231226 -25.34 705 20240806 8.65 988 -22.47 20240104 705 8.65 20240806 1026 -25.34 20231226 705 8.65 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
7 20241121 110255 57 100.00 KOSDAQ 건설 N N N N N 771 5 2 0.65 15012412 19643 35.98 761 774 761 995 537 766 764.26 1.93 0 764 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 778 9.07 0.19 12 0.02 85.00 3969.00 1026 20231226 -24.85 705 20240806 9.36 988 -21.96 20240104 705 9.36 20240806 1026 -24.85 20231226 705 9.36 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
8 20241121 100256 57 100.00 KOSDAQ 건설 N N N N N 772 6 2 0.78 13345089 17483 32.02 761 773 761 995 537 766 763.32 1.93 0 975 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 779 9.08 0.19 12 0.02 85.00 3969.00 1026 20231226 -24.76 705 20240806 9.50 988 -21.86 20240104 705 9.50 20240806 1026 -24.76 20231226 705 9.50 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
9 20241121 090255 57 100.00 KOSDAQ 건설 N N N N N 765 -1 5 -0.13 4389158 5753 10.54 761 766 761 995 537 766 762.93 1.93 0 -717 779 772 764 757 749 776 761 504 229 500 550 1 1 100894865 772 9.00 0.19 12 0.01 85.00 3969.00 1026 20231226 -25.44 705 20240806 8.51 988 -22.57 20240104 705 8.51 20240806 1026 -25.44 20231226 705 8.51 20240806 0.35 N 011370 500 504 억 1950774 N N 0 N 00 N
10 20241120 160254 57 100.00 KOSDAQ 건설 N N N N N 766 0 3 0.00 41607854 54526 93.03 765 771 756 995 537 766 763.08 1.94 0 -3260 776 770 765 759 754 774 763 504 229 500 550 1 1 100894865 773 9.01 0.19 12 0.05 85.00 3969.00 1026 20231226 -25.34 705 20240806 8.65 988 -22.47 20240104 705 8.65 20240806 1026 -25.34 20231226 705 8.65 20240806 0.35 N 011370 500 504 억 1954034 N N 0 N 00 N
11 20241120 150258 57 100.00 KOSDAQ 건설 N N N N N 762 -4 5 -0.52 38233279 50100 85.48 765 771 756 995 537 766 763.14 1.94 0 -2010 776 770 765 759 754 774 763 504 229 500 550 1 1 100894865 769 8.96 0.19 12 0.05 85.00 3969.00 1026 20231226 -25.73 705 20240806 8.09 988 -22.87 20240104 705 8.09 20240806 1026 -25.73 20231226 705 8.09 20240806 0.35 N 011370 500 504 억 1954034 N N 0 N 00 N
12 20241120 140258 57 100.00 KOSDAQ 건설 N N N N N 766 0 3 0.00 32867352 43049 73.45 765 771 759 995 537 766 763.49 1.94 0 -1750 776 770 765 759 754 774 763 504 229 500 550 1 1 100894865 773 9.01 0.19 12 0.04 85.00 3969.00 1026 20231226 -25.34 705 20240806 8.65 988 -22.47 20240104 705 8.65 20240806 1026 -25.34 20231226 705 8.65 20240806 0.35 N 011370 500 504 억 1954034 N N 0 N 00 N