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
035890/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
20241121,160424,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1409,20,2,1.44,305211568,217119,127.48,1385,1423,1385,1805,973,1389,1405.73,4.20,0,52415,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3238,2.29,0.37,12,0.09,615.00,3860.00,1675,20241112,-15.88,1190,20240805,18.40,1675,-15.88,20241112,1190,18.40,20240805,1675,-15.88,20241112,1190,18.40,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,5,N,00,N
20241121,150432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1406,17,2,1.22,279096402,198550,116.58,1385,1423,1385,1805,973,1389,1405.67,4.20,0,48167,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3231,2.29,0.36,12,0.09,615.00,3860.00,1675,20241112,-16.06,1190,20240805,18.15,1675,-16.06,20241112,1190,18.15,20240805,1675,-16.06,20241112,1190,18.15,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,486,N,00,N
20241121,140431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1407,18,2,1.30,229448583,163260,95.86,1385,1423,1385,1805,973,1389,1405.42,4.20,0,37843,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3233,2.29,0.36,12,0.07,615.00,3860.00,1675,20241112,-16.00,1190,20240805,18.24,1675,-16.00,20241112,1190,18.24,20240805,1675,-16.00,20241112,1190,18.24,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,486,N,00,N
20241121,130427,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1413,24,2,1.73,166551605,118620,69.65,1385,1423,1385,1805,973,1389,1404.08,4.20,0,32322,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3247,2.30,0.37,12,0.05,615.00,3860.00,1675,20241112,-15.64,1190,20240805,18.74,1675,-15.64,20241112,1190,18.74,20240805,1675,-15.64,20241112,1190,18.74,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,486,N,00,N
20241121,120427,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1412,23,2,1.66,121963007,87098,51.14,1385,1415,1385,1805,973,1389,1400.30,4.20,0,25491,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3245,2.30,0.37,12,0.04,615.00,3860.00,1675,20241112,-15.70,1190,20240805,18.66,1675,-15.70,20241112,1190,18.66,20240805,1675,-15.70,20241112,1190,18.66,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,486,N,00,N
20241121,110426,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1395,6,2,0.43,54497322,39061,22.93,1385,1401,1385,1805,973,1389,1395.19,4.20,0,12208,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3206,2.27,0.36,12,0.02,615.00,3860.00,1675,20241112,-16.72,1190,20240805,17.23,1675,-16.72,20241112,1190,17.23,20240805,1675,-16.72,20241112,1190,17.23,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,486,N,00,N
20241121,100431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1397,8,2,0.58,34091286,24438,14.35,1385,1401,1385,1805,973,1389,1395.01,4.20,0,9196,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3210,2.27,0.36,12,0.01,615.00,3860.00,1675,20241112,-16.60,1190,20240805,17.39,1675,-16.60,20241112,1190,17.39,20240805,1675,-16.60,20241112,1190,17.39,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,486,N,00,N
20241121,090428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1399,10,2,0.72,424821,306,0.18,1385,1399,1385,1805,973,1389,1388.30,4.20,0,111,1411,1399,1392,1380,1373,1396,1377,1149,416,500,1020,1,1,229808457,3215,2.27,0.36,12,0.00,615.00,3860.00,1675,20241112,-16.48,1190,20240805,17.56,1675,-16.48,20241112,1190,17.56,20240805,1675,-16.48,20241112,1190,17.56,20240805,0.14,N,035890,500,1149 억,,9644292,N,N,486,N,00,N
20241120,160425,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1389,-13,5,-0.93,236544329,170082,85.52,1402,1404,1385,1822,982,1402,1390.77,4.21,0,-39289,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3192,2.26,0.36,12,0.07,615.00,3860.00,1675,20241112,-17.07,1190,20240805,16.72,1675,-17.07,20241112,1190,16.72,20240805,1675,-17.07,20241112,1190,16.72,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,486,N,00,N
20241120,150432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1389,-13,5,-0.93,210852995,151593,76.23,1402,1404,1385,1822,982,1402,1390.92,4.21,0,-37945,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3192,2.26,0.36,12,0.07,615.00,3860.00,1675,20241112,-17.07,1190,20240805,16.72,1675,-17.07,20241112,1190,16.72,20240805,1675,-17.07,20241112,1190,16.72,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,N,00,N
20241120,140432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1391,-11,5,-0.78,162523185,116817,58.74,1402,1404,1385,1822,982,1402,1391.26,4.21,0,-32748,1424,1413,1402,1391,1380,1407,1385,1149,420,500,1030,1,1,229808457,3197,2.26,0.36,12,0.05,615.00,3860.00,1675,20241112,-16.96,1190,20240805,16.89,1675,-16.96,20241112,1190,16.89,20240805,1675,-16.96,20241112,1190,16.89,20240805,0.12,N,035890,500,1149 억,,9675257,N,N,205,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 160424 55 60.00 KOSDAQ 건설 N N N Y 60 N 1409 20 2 1.44 305211568 217119 127.48 1385 1423 1385 1805 973 1389 1405.73 4.20 0 52415 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3238 2.29 0.37 12 0.09 615.00 3860.00 1675 20241112 -15.88 1190 20240805 18.40 1675 -15.88 20241112 1190 18.40 20240805 1675 -15.88 20241112 1190 18.40 20240805 0.14 N 035890 500 1149 억 9644292 N N 5 N 00 N
3 20241121 150432 55 60.00 KOSDAQ 건설 N N N Y 60 N 1406 17 2 1.22 279096402 198550 116.58 1385 1423 1385 1805 973 1389 1405.67 4.20 0 48167 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3231 2.29 0.36 12 0.09 615.00 3860.00 1675 20241112 -16.06 1190 20240805 18.15 1675 -16.06 20241112 1190 18.15 20240805 1675 -16.06 20241112 1190 18.15 20240805 0.14 N 035890 500 1149 억 9644292 N N 486 N 00 N
4 20241121 140431 55 60.00 KOSDAQ 건설 N N N Y 60 N 1407 18 2 1.30 229448583 163260 95.86 1385 1423 1385 1805 973 1389 1405.42 4.20 0 37843 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3233 2.29 0.36 12 0.07 615.00 3860.00 1675 20241112 -16.00 1190 20240805 18.24 1675 -16.00 20241112 1190 18.24 20240805 1675 -16.00 20241112 1190 18.24 20240805 0.14 N 035890 500 1149 억 9644292 N N 486 N 00 N
5 20241121 130427 55 60.00 KOSDAQ 건설 N N N Y 60 N 1413 24 2 1.73 166551605 118620 69.65 1385 1423 1385 1805 973 1389 1404.08 4.20 0 32322 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3247 2.30 0.37 12 0.05 615.00 3860.00 1675 20241112 -15.64 1190 20240805 18.74 1675 -15.64 20241112 1190 18.74 20240805 1675 -15.64 20241112 1190 18.74 20240805 0.14 N 035890 500 1149 억 9644292 N N 486 N 00 N
6 20241121 120427 55 60.00 KOSDAQ 건설 N N N Y 60 N 1412 23 2 1.66 121963007 87098 51.14 1385 1415 1385 1805 973 1389 1400.30 4.20 0 25491 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3245 2.30 0.37 12 0.04 615.00 3860.00 1675 20241112 -15.70 1190 20240805 18.66 1675 -15.70 20241112 1190 18.66 20240805 1675 -15.70 20241112 1190 18.66 20240805 0.14 N 035890 500 1149 억 9644292 N N 486 N 00 N
7 20241121 110426 55 60.00 KOSDAQ 건설 N N N Y 60 N 1395 6 2 0.43 54497322 39061 22.93 1385 1401 1385 1805 973 1389 1395.19 4.20 0 12208 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3206 2.27 0.36 12 0.02 615.00 3860.00 1675 20241112 -16.72 1190 20240805 17.23 1675 -16.72 20241112 1190 17.23 20240805 1675 -16.72 20241112 1190 17.23 20240805 0.14 N 035890 500 1149 억 9644292 N N 486 N 00 N
8 20241121 100431 55 60.00 KOSDAQ 건설 N N N Y 60 N 1397 8 2 0.58 34091286 24438 14.35 1385 1401 1385 1805 973 1389 1395.01 4.20 0 9196 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3210 2.27 0.36 12 0.01 615.00 3860.00 1675 20241112 -16.60 1190 20240805 17.39 1675 -16.60 20241112 1190 17.39 20240805 1675 -16.60 20241112 1190 17.39 20240805 0.14 N 035890 500 1149 억 9644292 N N 486 N 00 N
9 20241121 090428 55 60.00 KOSDAQ 건설 N N N Y 60 N 1399 10 2 0.72 424821 306 0.18 1385 1399 1385 1805 973 1389 1388.30 4.20 0 111 1411 1399 1392 1380 1373 1396 1377 1149 416 500 1020 1 1 229808457 3215 2.27 0.36 12 0.00 615.00 3860.00 1675 20241112 -16.48 1190 20240805 17.56 1675 -16.48 20241112 1190 17.56 20240805 1675 -16.48 20241112 1190 17.56 20240805 0.14 N 035890 500 1149 억 9644292 N N 486 N 00 N
10 20241120 160425 55 60.00 KOSDAQ 건설 N N N Y 60 N 1389 -13 5 -0.93 236544329 170082 85.52 1402 1404 1385 1822 982 1402 1390.77 4.21 0 -39289 1424 1413 1402 1391 1380 1407 1385 1149 420 500 1030 1 1 229808457 3192 2.26 0.36 12 0.07 615.00 3860.00 1675 20241112 -17.07 1190 20240805 16.72 1675 -17.07 20241112 1190 16.72 20240805 1675 -17.07 20241112 1190 16.72 20240805 0.12 N 035890 500 1149 억 9675257 N N 486 N 00 N
11 20241120 150432 55 60.00 KOSDAQ 건설 N N N Y 60 N 1389 -13 5 -0.93 210852995 151593 76.23 1402 1404 1385 1822 982 1402 1390.92 4.21 0 -37945 1424 1413 1402 1391 1380 1407 1385 1149 420 500 1030 1 1 229808457 3192 2.26 0.36 12 0.07 615.00 3860.00 1675 20241112 -17.07 1190 20240805 16.72 1675 -17.07 20241112 1190 16.72 20240805 1675 -17.07 20241112 1190 16.72 20240805 0.12 N 035890 500 1149 억 9675257 N N 205 N 00 N
12 20241120 140432 55 60.00 KOSDAQ 건설 N N N Y 60 N 1391 -11 5 -0.78 162523185 116817 58.74 1402 1404 1385 1822 982 1402 1391.26 4.21 0 -32748 1424 1413 1402 1391 1380 1407 1385 1149 420 500 1030 1 1 229808457 3197 2.26 0.36 12 0.05 615.00 3860.00 1675 20241112 -16.96 1190 20240805 16.89 1675 -16.96 20241112 1190 16.89 20240805 1675 -16.96 20241112 1190 16.89 20240805 0.12 N 035890 500 1149 억 9675257 N N 205 N 00 N