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
025950/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
20241121,160350,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15200,680,2,4.68,1554699160,104479,61.54,14590,15280,14450,18870,10170,14520,14879.81,0.26,0,5642,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1277,16.31,1.32,12,1.24,932.00,11512.00,31850,20240325,-52.28,14010,20241120,8.49,31850,-52.28,20240325,14010,8.49,20241120,31850,-52.28,20240325,14010,8.49,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241121,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15240,720,2,4.96,1473967140,99161,58.41,14590,15280,14450,18870,10170,14520,14864.38,0.26,0,5989,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1280,16.35,1.32,12,1.18,932.00,11512.00,31850,20240325,-52.15,14010,20241120,8.78,31850,-52.15,20240325,14010,8.78,20241120,31850,-52.15,20240325,14010,8.78,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241121,140357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14940,420,2,2.89,1200114070,80986,47.70,14590,15210,14450,18870,10170,14520,14818.78,0.26,0,1852,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1255,16.03,1.30,12,0.96,932.00,11512.00,31850,20240325,-53.09,14010,20241120,6.64,31850,-53.09,20240325,14010,6.64,20241120,31850,-53.09,20240325,14010,6.64,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241121,130353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14840,320,2,2.20,921971510,62452,36.79,14590,15100,14450,18870,10170,14520,14762.88,0.26,0,2100,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1247,15.92,1.29,12,0.74,932.00,11512.00,31850,20240325,-53.41,14010,20241120,5.92,31850,-53.41,20240325,14010,5.92,20241120,31850,-53.41,20240325,14010,5.92,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241121,120354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14670,150,2,1.03,845441380,57284,33.74,14590,15100,14450,18870,10170,14520,14758.77,0.26,0,1866,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1232,15.74,1.27,12,0.68,932.00,11512.00,31850,20240325,-53.94,14010,20241120,4.71,31850,-53.94,20240325,14010,4.71,20241120,31850,-53.94,20240325,14010,4.71,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241121,110353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14860,340,2,2.34,695966140,47188,27.79,14590,15100,14450,18870,10170,14520,14748.80,0.26,0,1641,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1248,15.94,1.29,12,0.56,932.00,11512.00,31850,20240325,-53.34,14010,20241120,6.07,31850,-53.34,20240325,14010,6.07,20241120,31850,-53.34,20240325,14010,6.07,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241121,100357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14950,430,2,2.96,602624870,40882,24.08,14590,15100,14450,18870,10170,14520,14740.59,0.26,0,1511,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1256,16.04,1.30,12,0.49,932.00,11512.00,31850,20240325,-53.06,14010,20241120,6.71,31850,-53.06,20240325,14010,6.71,20241120,31850,-53.06,20240325,14010,6.71,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241121,090355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14600,80,2,0.55,48304270,3292,1.94,14590,14840,14590,18870,10170,14520,14673.23,0.26,0,50,15900,15210,14610,13920,13320,14910,13620,42,4350,500,10160,10,1,8400000,1226,15.67,1.27,12,0.04,932.00,11512.00,31850,20240325,-54.16,14010,20241120,4.21,31850,-54.16,20240325,14010,4.21,20241120,31850,-54.16,20240325,14010,4.21,20241120,0.43,N,025950,500,42 억,,22170,N,N,0,N,00,N
20241120,160352,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14520,-580,5,-3.84,2442868790,168702,89.60,15270,15300,14010,19630,10570,15100,14480.37,0.17,0,7922,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1220,15.58,1.26,12,2.01,932.00,11512.00,31850,20240325,-54.41,14010,20241120,3.64,31850,-54.41,20240325,14010,3.64,20241120,31850,-54.41,20240325,14010,3.64,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N
20241120,150359,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14500,-600,5,-3.97,2263627340,156343,83.03,15270,15300,14010,19630,10570,15100,14478.60,0.17,0,6436,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1218,15.56,1.26,12,1.86,932.00,11512.00,31850,20240325,-54.47,14010,20241120,3.50,31850,-54.47,20240325,14010,3.50,20241120,31850,-54.47,20240325,14010,3.50,20241120,0.39,N,025950,500,42 억,,14369,N,N,0,N,00,N
20241120,140358,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14760,-340,5,-2.25,2131243320,147325,78.25,15270,15300,14010,19630,10570,15100,14466.27,0.17,0,7246,16640,15870,15400,14630,14160,15635,14395,42,4530,500,10570,10,1,8400000,1240,15.84,1.28,12,1.75,932.00,11512.00,31850,20240325,-53.66,14010,20241120,5.35,31850,-53.66,20240325,14010,5.35,20241120,31850,-53.66,20240325,14010,5.35,20241120,0.39,N,025950,500,42 억,,14369,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 160350 57 100.00 KOSDAQ 건설 N N N N N 15200 680 2 4.68 1554699160 104479 61.54 14590 15280 14450 18870 10170 14520 14879.81 0.26 0 5642 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1277 16.31 1.32 12 1.24 932.00 11512.00 31850 20240325 -52.28 14010 20241120 8.49 31850 -52.28 20240325 14010 8.49 20241120 31850 -52.28 20240325 14010 8.49 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
3 20241121 150358 57 100.00 KOSDAQ 건설 N N N N N 15240 720 2 4.96 1473967140 99161 58.41 14590 15280 14450 18870 10170 14520 14864.38 0.26 0 5989 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1280 16.35 1.32 12 1.18 932.00 11512.00 31850 20240325 -52.15 14010 20241120 8.78 31850 -52.15 20240325 14010 8.78 20241120 31850 -52.15 20240325 14010 8.78 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
4 20241121 140357 57 100.00 KOSDAQ 건설 N N N N N 14940 420 2 2.89 1200114070 80986 47.70 14590 15210 14450 18870 10170 14520 14818.78 0.26 0 1852 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1255 16.03 1.30 12 0.96 932.00 11512.00 31850 20240325 -53.09 14010 20241120 6.64 31850 -53.09 20240325 14010 6.64 20241120 31850 -53.09 20240325 14010 6.64 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
5 20241121 130353 57 100.00 KOSDAQ 건설 N N N N N 14840 320 2 2.20 921971510 62452 36.79 14590 15100 14450 18870 10170 14520 14762.88 0.26 0 2100 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1247 15.92 1.29 12 0.74 932.00 11512.00 31850 20240325 -53.41 14010 20241120 5.92 31850 -53.41 20240325 14010 5.92 20241120 31850 -53.41 20240325 14010 5.92 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
6 20241121 120354 57 100.00 KOSDAQ 건설 N N N N N 14670 150 2 1.03 845441380 57284 33.74 14590 15100 14450 18870 10170 14520 14758.77 0.26 0 1866 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1232 15.74 1.27 12 0.68 932.00 11512.00 31850 20240325 -53.94 14010 20241120 4.71 31850 -53.94 20240325 14010 4.71 20241120 31850 -53.94 20240325 14010 4.71 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
7 20241121 110353 57 100.00 KOSDAQ 건설 N N N N N 14860 340 2 2.34 695966140 47188 27.79 14590 15100 14450 18870 10170 14520 14748.80 0.26 0 1641 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1248 15.94 1.29 12 0.56 932.00 11512.00 31850 20240325 -53.34 14010 20241120 6.07 31850 -53.34 20240325 14010 6.07 20241120 31850 -53.34 20240325 14010 6.07 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
8 20241121 100357 57 100.00 KOSDAQ 건설 N N N N N 14950 430 2 2.96 602624870 40882 24.08 14590 15100 14450 18870 10170 14520 14740.59 0.26 0 1511 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1256 16.04 1.30 12 0.49 932.00 11512.00 31850 20240325 -53.06 14010 20241120 6.71 31850 -53.06 20240325 14010 6.71 20241120 31850 -53.06 20240325 14010 6.71 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
9 20241121 090355 57 100.00 KOSDAQ 건설 N N N N N 14600 80 2 0.55 48304270 3292 1.94 14590 14840 14590 18870 10170 14520 14673.23 0.26 0 50 15900 15210 14610 13920 13320 14910 13620 42 4350 500 10160 10 1 8400000 1226 15.67 1.27 12 0.04 932.00 11512.00 31850 20240325 -54.16 14010 20241120 4.21 31850 -54.16 20240325 14010 4.21 20241120 31850 -54.16 20240325 14010 4.21 20241120 0.43 N 025950 500 42 억 22170 N N 0 N 00 N
10 20241120 160352 57 100.00 KOSDAQ 신저가 건설 N N N N N 14520 -580 5 -3.84 2442868790 168702 89.60 15270 15300 14010 19630 10570 15100 14480.37 0.17 0 7922 16640 15870 15400 14630 14160 15635 14395 42 4530 500 10570 10 1 8400000 1220 15.58 1.26 12 2.01 932.00 11512.00 31850 20240325 -54.41 14010 20241120 3.64 31850 -54.41 20240325 14010 3.64 20241120 31850 -54.41 20240325 14010 3.64 20241120 0.39 N 025950 500 42 억 14369 N N 0 N 00 N
11 20241120 150359 57 100.00 KOSDAQ 신저가 건설 N N N N N 14500 -600 5 -3.97 2263627340 156343 83.03 15270 15300 14010 19630 10570 15100 14478.60 0.17 0 6436 16640 15870 15400 14630 14160 15635 14395 42 4530 500 10570 10 1 8400000 1218 15.56 1.26 12 1.86 932.00 11512.00 31850 20240325 -54.47 14010 20241120 3.50 31850 -54.47 20240325 14010 3.50 20241120 31850 -54.47 20240325 14010 3.50 20241120 0.39 N 025950 500 42 억 14369 N N 0 N 00 N
12 20241120 140358 57 100.00 KOSDAQ 신저가 건설 N N N N N 14760 -340 5 -2.25 2131243320 147325 78.25 15270 15300 14010 19630 10570 15100 14466.27 0.17 0 7246 16640 15870 15400 14630 14160 15635 14395 42 4530 500 10570 10 1 8400000 1240 15.84 1.28 12 1.75 932.00 11512.00 31850 20240325 -53.66 14010 20241120 5.35 31850 -53.66 20240325 14010 5.35 20241120 31850 -53.66 20240325 14010 5.35 20241120 0.39 N 025950 500 42 억 14369 N N 0 N 00 N