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
013120/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
20241121,160302,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2335,20,2,0.86,113559925,49058,65.66,2315,2335,2290,3005,1625,2315,2314.81,2.94,0,-2759,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2120,4.98,0.20,12,0.05,469.00,11397.00,3635,20231127,-35.76,2265,20241120,3.09,3170,-26.34,20240102,2265,3.09,20241120,3635,-35.76,20231127,2265,3.09,20241120,0.17,N,013120,500,454 억,,2668061,N,N,16,N,00,N
20241121,150307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,0,3,0.00,107212095,46326,62.00,2315,2330,2290,3005,1625,2315,2314.30,2.94,0,-2164,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2102,4.94,0.20,12,0.05,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2668061,N,N,28,N,00,N
20241121,140307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,-10,5,-0.43,88589900,38263,51.21,2315,2330,2290,3005,1625,2315,2315.29,2.94,0,124,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2093,4.91,0.20,12,0.04,469.00,11397.00,3635,20231127,-36.59,2265,20241120,1.77,3170,-27.29,20240102,2265,1.77,20241120,3635,-36.59,20231127,2265,1.77,20241120,0.17,N,013120,500,454 억,,2668061,N,N,28,N,00,N
20241121,130306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,0,3,0.00,58787270,25322,33.89,2315,2330,2310,3005,1625,2315,2321.59,2.94,0,-1506,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2102,4.94,0.20,12,0.03,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2668061,N,N,28,N,00,N
20241121,120305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,0,3,0.00,54330980,23397,31.32,2315,2330,2310,3005,1625,2315,2322.13,2.94,0,-1583,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2102,4.94,0.20,12,0.03,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2668061,N,N,28,N,00,N
20241121,110305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,0,3,0.00,49142790,21155,28.31,2315,2330,2310,3005,1625,2315,2322.99,2.94,0,-1418,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2102,4.94,0.20,12,0.02,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2668061,N,N,28,N,00,N
20241121,100306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,10,2,0.43,43906275,18895,25.29,2315,2330,2310,3005,1625,2315,2323.70,2.94,0,-2073,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2111,4.96,0.20,12,0.02,469.00,11397.00,3635,20231127,-36.04,2265,20241120,2.65,3170,-26.66,20240102,2265,2.65,20241120,3635,-36.04,20231127,2265,2.65,20241120,0.17,N,013120,500,454 억,,2668061,N,N,28,N,00,N
20241121,090305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,0,3,0.00,796360,344,0.46,2315,2315,2315,3005,1625,2315,2315.00,2.94,0,-26,2361,2337,2301,2277,2241,2320,2260,454,690,500,1710,5,1,90808100,2102,4.94,0.20,12,0.00,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2668061,N,N,28,N,00,N
20241120,160304,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,171504335,74714,181.53,2325,2325,2265,3020,1630,2325,2295.48,2.95,0,-13548,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.08,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2681361,N,N,28,N,00,N
20241120,150308,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2315,-10,5,-0.43,156369630,68150,165.58,2325,2325,2265,3020,1630,2325,2294.49,2.95,0,-8466,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2102,4.94,0.20,12,0.08,469.00,11397.00,3635,20231127,-36.31,2265,20241120,2.21,3170,-26.97,20240102,2265,2.21,20241120,3635,-36.31,20231127,2265,2.21,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,N,00,N
20241120,140308,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2285,-40,5,-1.72,133495845,58174,141.34,2325,2325,2265,3020,1630,2325,2294.77,2.95,0,-6759,2391,2357,2341,2307,2291,2350,2300,454,695,500,1720,5,1,90808100,2075,4.87,0.20,12,0.06,469.00,11397.00,3635,20231127,-37.14,2265,20241120,0.88,3170,-27.92,20240102,2265,0.88,20241120,3635,-37.14,20231127,2265,0.88,20241120,0.17,N,013120,500,454 억,,2681361,N,N,42,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 160302 55 60.00 KOSDAQ 건설 N N N Y 60 N 2335 20 2 0.86 113559925 49058 65.66 2315 2335 2290 3005 1625 2315 2314.81 2.94 0 -2759 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2120 4.98 0.20 12 0.05 469.00 11397.00 3635 20231127 -35.76 2265 20241120 3.09 3170 -26.34 20240102 2265 3.09 20241120 3635 -35.76 20231127 2265 3.09 20241120 0.17 N 013120 500 454 억 2668061 N N 16 N 00 N
3 20241121 150307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2315 0 3 0.00 107212095 46326 62.00 2315 2330 2290 3005 1625 2315 2314.30 2.94 0 -2164 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2102 4.94 0.20 12 0.05 469.00 11397.00 3635 20231127 -36.31 2265 20241120 2.21 3170 -26.97 20240102 2265 2.21 20241120 3635 -36.31 20231127 2265 2.21 20241120 0.17 N 013120 500 454 억 2668061 N N 28 N 00 N
4 20241121 140307 55 60.00 KOSDAQ 건설 N N N Y 60 N 2305 -10 5 -0.43 88589900 38263 51.21 2315 2330 2290 3005 1625 2315 2315.29 2.94 0 124 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2093 4.91 0.20 12 0.04 469.00 11397.00 3635 20231127 -36.59 2265 20241120 1.77 3170 -27.29 20240102 2265 1.77 20241120 3635 -36.59 20231127 2265 1.77 20241120 0.17 N 013120 500 454 억 2668061 N N 28 N 00 N
5 20241121 130306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2315 0 3 0.00 58787270 25322 33.89 2315 2330 2310 3005 1625 2315 2321.59 2.94 0 -1506 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2102 4.94 0.20 12 0.03 469.00 11397.00 3635 20231127 -36.31 2265 20241120 2.21 3170 -26.97 20240102 2265 2.21 20241120 3635 -36.31 20231127 2265 2.21 20241120 0.17 N 013120 500 454 억 2668061 N N 28 N 00 N
6 20241121 120305 55 60.00 KOSDAQ 건설 N N N Y 60 N 2315 0 3 0.00 54330980 23397 31.32 2315 2330 2310 3005 1625 2315 2322.13 2.94 0 -1583 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2102 4.94 0.20 12 0.03 469.00 11397.00 3635 20231127 -36.31 2265 20241120 2.21 3170 -26.97 20240102 2265 2.21 20241120 3635 -36.31 20231127 2265 2.21 20241120 0.17 N 013120 500 454 억 2668061 N N 28 N 00 N
7 20241121 110305 55 60.00 KOSDAQ 건설 N N N Y 60 N 2315 0 3 0.00 49142790 21155 28.31 2315 2330 2310 3005 1625 2315 2322.99 2.94 0 -1418 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2102 4.94 0.20 12 0.02 469.00 11397.00 3635 20231127 -36.31 2265 20241120 2.21 3170 -26.97 20240102 2265 2.21 20241120 3635 -36.31 20231127 2265 2.21 20241120 0.17 N 013120 500 454 억 2668061 N N 28 N 00 N
8 20241121 100306 55 60.00 KOSDAQ 건설 N N N Y 60 N 2325 10 2 0.43 43906275 18895 25.29 2315 2330 2310 3005 1625 2315 2323.70 2.94 0 -2073 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2111 4.96 0.20 12 0.02 469.00 11397.00 3635 20231127 -36.04 2265 20241120 2.65 3170 -26.66 20240102 2265 2.65 20241120 3635 -36.04 20231127 2265 2.65 20241120 0.17 N 013120 500 454 억 2668061 N N 28 N 00 N
9 20241121 090305 55 60.00 KOSDAQ 건설 N N N Y 60 N 2315 0 3 0.00 796360 344 0.46 2315 2315 2315 3005 1625 2315 2315.00 2.94 0 -26 2361 2337 2301 2277 2241 2320 2260 454 690 500 1710 5 1 90808100 2102 4.94 0.20 12 0.00 469.00 11397.00 3635 20231127 -36.31 2265 20241120 2.21 3170 -26.97 20240102 2265 2.21 20241120 3635 -36.31 20231127 2265 2.21 20241120 0.17 N 013120 500 454 억 2668061 N N 28 N 00 N
10 20241120 160304 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 2315 -10 5 -0.43 171504335 74714 181.53 2325 2325 2265 3020 1630 2325 2295.48 2.95 0 -13548 2391 2357 2341 2307 2291 2350 2300 454 695 500 1720 5 1 90808100 2102 4.94 0.20 12 0.08 469.00 11397.00 3635 20231127 -36.31 2265 20241120 2.21 3170 -26.97 20240102 2265 2.21 20241120 3635 -36.31 20231127 2265 2.21 20241120 0.17 N 013120 500 454 억 2681361 N N 28 N 00 N
11 20241120 150308 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 2315 -10 5 -0.43 156369630 68150 165.58 2325 2325 2265 3020 1630 2325 2294.49 2.95 0 -8466 2391 2357 2341 2307 2291 2350 2300 454 695 500 1720 5 1 90808100 2102 4.94 0.20 12 0.08 469.00 11397.00 3635 20231127 -36.31 2265 20241120 2.21 3170 -26.97 20240102 2265 2.21 20241120 3635 -36.31 20231127 2265 2.21 20241120 0.17 N 013120 500 454 억 2681361 N N 42 N 00 N
12 20241120 140308 55 60.00 KOSDAQ 신저가 건설 N N N Y 60 N 2285 -40 5 -1.72 133495845 58174 141.34 2325 2325 2265 3020 1630 2325 2294.77 2.95 0 -6759 2391 2357 2341 2307 2291 2350 2300 454 695 500 1720 5 1 90808100 2075 4.87 0.20 12 0.06 469.00 11397.00 3635 20231127 -37.14 2265 20241120 0.88 3170 -27.92 20240102 2265 0.88 20241120 3635 -37.14 20231127 2265 0.88 20241120 0.17 N 013120 500 454 억 2681361 N N 42 N 00 N