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
017000/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
20241121,160319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,175,2,5.96,511480375,167360,178.77,3065,3175,2940,3815,2055,2935,3056.17,0.91,0,15053,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,363,4.40,0.35,12,1.43,707.00,8875.00,4280,20240820,-27.34,2170,20240705,43.32,4280,-27.34,20240820,2170,43.32,20240705,4280,-27.34,20240820,2170,43.32,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241121,150324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3085,150,2,5.11,471516100,154508,165.05,3065,3175,2940,3815,2055,2935,3051.73,0.91,0,11209,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,360,4.36,0.35,12,1.32,707.00,8875.00,4280,20240820,-27.92,2170,20240705,42.17,4280,-27.92,20240820,2170,42.17,20240705,4280,-27.92,20240820,2170,42.17,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241121,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,175,2,5.96,334044050,110248,117.77,3065,3170,2940,3815,2055,2935,3029.93,0.91,0,9502,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,363,4.40,0.35,12,0.94,707.00,8875.00,4280,20240820,-27.34,2170,20240705,43.32,4280,-27.34,20240820,2170,43.32,20240705,4280,-27.34,20240820,2170,43.32,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241121,130323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,30,2,1.02,115601535,38772,41.42,3065,3065,2940,3815,2055,2935,2981.57,0.91,0,-7673,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,346,4.19,0.33,12,0.33,707.00,8875.00,4280,20240820,-30.72,2170,20240705,36.64,4280,-30.72,20240820,2170,36.64,20240705,4280,-30.72,20240820,2170,36.64,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241121,120322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,30,2,1.02,102725775,34409,36.76,3065,3065,2940,3815,2055,2935,2985.43,0.91,0,-7864,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,346,4.19,0.33,12,0.29,707.00,8875.00,4280,20240820,-30.72,2170,20240705,36.64,4280,-30.72,20240820,2170,36.64,20240705,4280,-30.72,20240820,2170,36.64,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241121,110322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,55,2,1.87,78294625,26168,27.95,3065,3065,2940,3815,2055,2935,2992.00,0.91,0,-8003,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,349,4.23,0.34,12,0.22,707.00,8875.00,4280,20240820,-30.14,2170,20240705,37.79,4280,-30.14,20240820,2170,37.79,20240705,4280,-30.14,20240820,2170,37.79,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241121,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,65,2,2.21,69308435,23162,24.74,3065,3065,2940,3815,2055,2935,2992.33,0.91,0,-7461,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,350,4.24,0.34,12,0.20,707.00,8875.00,4280,20240820,-29.91,2170,20240705,38.25,4280,-29.91,20240820,2170,38.25,20240705,4280,-29.91,20240820,2170,38.25,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241121,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,10,2,0.34,8636450,2865,3.06,3065,3065,2945,3815,2055,2935,3014.47,0.91,0,-1202,3075,3005,2970,2900,2865,2987,2882,610,880,5000,1990,5,1,11668027,344,4.17,0.33,12,0.02,707.00,8875.00,4280,20240820,-31.19,2170,20240705,35.71,4280,-31.19,20240820,2170,35.71,20240705,4280,-31.19,20240820,2170,35.71,20240705,0.04,N,017000,5000,609 억,,106177,N,N,0,N,00,N
20241120,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2935,-65,5,-2.17,279001645,93280,38.67,3020,3040,2935,3900,2100,3000,2991.15,0.87,0,4824,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,342,4.15,0.33,12,0.80,707.00,8875.00,4280,20240820,-31.43,2170,20240705,35.25,4280,-31.43,20240820,2170,35.25,20240705,4280,-31.43,20240820,2170,35.25,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N
20241120,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-40,5,-1.33,266351105,88983,36.89,3020,3040,2950,3900,2100,3000,2993.28,0.87,0,5399,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,345,4.19,0.33,12,0.76,707.00,8875.00,4280,20240820,-30.84,2170,20240705,36.41,4280,-30.84,20240820,2170,36.41,20240705,4280,-30.84,20240820,2170,36.41,20240705,0.04,N,017000,5000,609 억,,101407,N,N,0,N,00,N
20241120,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2975,-25,5,-0.83,259740490,86750,35.97,3020,3040,2950,3900,2100,3000,2994.13,0.87,0,5918,3316,3157,3061,2902,2806,3110,2855,610,900,5000,2040,5,1,11668027,347,4.21,0.34,12,0.74,707.00,8875.00,4280,20240820,-30.49,2170,20240705,37.10,4280,-30.49,20240820,2170,37.10,20240705,4280,-30.49,20240820,2170,37.10,20240705,0.04,N,017000,5000,609 억,,101407,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 160319 57 100.00 KOSDAQ 건설 N N N N N 3110 175 2 5.96 511480375 167360 178.77 3065 3175 2940 3815 2055 2935 3056.17 0.91 0 15053 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 363 4.40 0.35 12 1.43 707.00 8875.00 4280 20240820 -27.34 2170 20240705 43.32 4280 -27.34 20240820 2170 43.32 20240705 4280 -27.34 20240820 2170 43.32 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
3 20241121 150324 57 100.00 KOSDAQ 건설 N N N N N 3085 150 2 5.11 471516100 154508 165.05 3065 3175 2940 3815 2055 2935 3051.73 0.91 0 11209 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 360 4.36 0.35 12 1.32 707.00 8875.00 4280 20240820 -27.92 2170 20240705 42.17 4280 -27.92 20240820 2170 42.17 20240705 4280 -27.92 20240820 2170 42.17 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
4 20241121 140325 57 100.00 KOSDAQ 건설 N N N N N 3110 175 2 5.96 334044050 110248 117.77 3065 3170 2940 3815 2055 2935 3029.93 0.91 0 9502 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 363 4.40 0.35 12 0.94 707.00 8875.00 4280 20240820 -27.34 2170 20240705 43.32 4280 -27.34 20240820 2170 43.32 20240705 4280 -27.34 20240820 2170 43.32 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
5 20241121 130323 57 100.00 KOSDAQ 건설 N N N N N 2965 30 2 1.02 115601535 38772 41.42 3065 3065 2940 3815 2055 2935 2981.57 0.91 0 -7673 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 346 4.19 0.33 12 0.33 707.00 8875.00 4280 20240820 -30.72 2170 20240705 36.64 4280 -30.72 20240820 2170 36.64 20240705 4280 -30.72 20240820 2170 36.64 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
6 20241121 120322 57 100.00 KOSDAQ 건설 N N N N N 2965 30 2 1.02 102725775 34409 36.76 3065 3065 2940 3815 2055 2935 2985.43 0.91 0 -7864 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 346 4.19 0.33 12 0.29 707.00 8875.00 4280 20240820 -30.72 2170 20240705 36.64 4280 -30.72 20240820 2170 36.64 20240705 4280 -30.72 20240820 2170 36.64 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
7 20241121 110322 57 100.00 KOSDAQ 건설 N N N N N 2990 55 2 1.87 78294625 26168 27.95 3065 3065 2940 3815 2055 2935 2992.00 0.91 0 -8003 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 349 4.23 0.34 12 0.22 707.00 8875.00 4280 20240820 -30.14 2170 20240705 37.79 4280 -30.14 20240820 2170 37.79 20240705 4280 -30.14 20240820 2170 37.79 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
8 20241121 100323 57 100.00 KOSDAQ 건설 N N N N N 3000 65 2 2.21 69308435 23162 24.74 3065 3065 2940 3815 2055 2935 2992.33 0.91 0 -7461 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 350 4.24 0.34 12 0.20 707.00 8875.00 4280 20240820 -29.91 2170 20240705 38.25 4280 -29.91 20240820 2170 38.25 20240705 4280 -29.91 20240820 2170 38.25 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
9 20241121 090321 57 100.00 KOSDAQ 건설 N N N N N 2945 10 2 0.34 8636450 2865 3.06 3065 3065 2945 3815 2055 2935 3014.47 0.91 0 -1202 3075 3005 2970 2900 2865 2987 2882 610 880 5000 1990 5 1 11668027 344 4.17 0.33 12 0.02 707.00 8875.00 4280 20240820 -31.19 2170 20240705 35.71 4280 -31.19 20240820 2170 35.71 20240705 4280 -31.19 20240820 2170 35.71 20240705 0.04 N 017000 5000 609 억 106177 N N 0 N 00 N
10 20241120 160320 57 100.00 KOSDAQ 건설 N N N N N 2935 -65 5 -2.17 279001645 93280 38.67 3020 3040 2935 3900 2100 3000 2991.15 0.87 0 4824 3316 3157 3061 2902 2806 3110 2855 610 900 5000 2040 5 1 11668027 342 4.15 0.33 12 0.80 707.00 8875.00 4280 20240820 -31.43 2170 20240705 35.25 4280 -31.43 20240820 2170 35.25 20240705 4280 -31.43 20240820 2170 35.25 20240705 0.04 N 017000 5000 609 억 101407 N N 0 N 00 N
11 20241120 150325 57 100.00 KOSDAQ 건설 N N N N N 2960 -40 5 -1.33 266351105 88983 36.89 3020 3040 2950 3900 2100 3000 2993.28 0.87 0 5399 3316 3157 3061 2902 2806 3110 2855 610 900 5000 2040 5 1 11668027 345 4.19 0.33 12 0.76 707.00 8875.00 4280 20240820 -30.84 2170 20240705 36.41 4280 -30.84 20240820 2170 36.41 20240705 4280 -30.84 20240820 2170 36.41 20240705 0.04 N 017000 5000 609 억 101407 N N 0 N 00 N
12 20241120 140325 57 100.00 KOSDAQ 건설 N N N N N 2975 -25 5 -0.83 259740490 86750 35.97 3020 3040 2950 3900 2100 3000 2994.13 0.87 0 5918 3316 3157 3061 2902 2806 3110 2855 610 900 5000 2040 5 1 11668027 347 4.21 0.34 12 0.74 707.00 8875.00 4280 20240820 -30.49 2170 20240705 37.10 4280 -30.49 20240820 2170 37.10 20240705 4280 -30.49 20240820 2170 37.10 20240705 0.04 N 017000 5000 609 억 101407 N N 0 N 00 N