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
054940/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
20241121,160536,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,3,2,0.41,39255676,53277,86.23,736,743,727,956,516,736,736.73,1.90,0,-383,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,245,-32.13,0.40,12,0.16,-23.00,1836.00,921,20240129,-19.76,623,20240805,18.62,921,-19.76,20240129,623,18.62,20240805,921,-19.76,20240129,623,18.62,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241121,150547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,3,2,0.41,33655148,45685,73.94,736,743,727,956,516,736,736.68,1.90,0,1163,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,245,-32.13,0.40,12,0.14,-23.00,1836.00,921,20240129,-19.76,623,20240805,18.62,921,-19.76,20240129,623,18.62,20240805,921,-19.76,20240129,623,18.62,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241121,140547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,4,2,0.54,28521582,38732,62.69,736,742,727,956,516,736,736.38,1.90,0,-932,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,245,-32.17,0.40,12,0.12,-23.00,1836.00,921,20240129,-19.65,623,20240805,18.78,921,-19.65,20240129,623,18.78,20240805,921,-19.65,20240129,623,18.78,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241121,130542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,5,2,0.68,20658509,28067,45.43,736,741,727,956,516,736,736.04,1.90,0,-2090,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,246,-32.22,0.40,12,0.08,-23.00,1836.00,921,20240129,-19.54,623,20240805,18.94,921,-19.54,20240129,623,18.94,20240805,921,-19.54,20240129,623,18.94,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241121,120542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,730,-6,5,-0.82,17360248,23601,38.20,736,741,727,956,516,736,735.57,1.90,0,-1867,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,242,-31.74,0.40,12,0.07,-23.00,1836.00,921,20240129,-20.74,623,20240805,17.17,921,-20.74,20240129,623,17.17,20240805,921,-20.74,20240129,623,17.17,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241121,110541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,2,2,0.27,12106963,16471,26.66,736,741,727,956,516,736,735.05,1.90,0,-1348,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,245,-32.09,0.40,12,0.05,-23.00,1836.00,921,20240129,-19.87,623,20240805,18.46,921,-19.87,20240129,623,18.46,20240805,921,-19.87,20240129,623,18.46,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241121,100545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,3,2,0.41,6573492,8955,14.49,736,740,727,956,516,736,734.06,1.90,0,-1204,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,245,-32.13,0.40,12,0.03,-23.00,1836.00,921,20240129,-19.76,623,20240805,18.62,921,-19.76,20240129,623,18.62,20240805,921,-19.76,20240129,623,18.62,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241121,090545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,732,-4,5,-0.54,1557215,2124,3.44,736,739,732,956,516,736,733.15,1.90,0,-9,754,744,737,727,720,741,724,166,220,500,510,1,1,33173548,243,-31.83,0.40,12,0.01,-23.00,1836.00,921,20240129,-20.52,623,20240805,17.50,921,-20.52,20240129,623,17.50,20240805,921,-20.52,20240129,623,17.50,20240805,0.01,N,054940,500,165 억,,631541,N,N,0,N,00,N
20241120,160539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,736,-8,5,-1.08,45713005,61784,67.98,737,747,730,967,521,744,739.88,1.92,0,-6794,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,244,-32.00,0.40,12,0.19,-23.00,1836.00,921,20240129,-20.09,623,20240805,18.14,921,-20.09,20240129,623,18.14,20240805,921,-20.09,20240129,623,18.14,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N
20241120,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,-6,5,-0.81,43883508,59297,65.24,737,747,730,967,521,744,740.06,1.92,0,-6471,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,245,-32.09,0.40,12,0.18,-23.00,1836.00,921,20240129,-19.87,623,20240805,18.46,921,-19.87,20240129,623,18.46,20240805,921,-19.87,20240129,623,18.46,20240805,0.01,N,054940,500,165 억,,638416,N,N,0,N,00,N
20241120,140548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,-5,5,-0.67,42481400,57389,63.14,737,747,730,967,521,744,740.24,1.92,0,-6296,761,752,743,734,725,748,730,166,223,500,520,1,1,33173548,245,-32.13,0.40,12,0.17,-23.00,1836.00,921,20240129,-19.76,623,20240805,18.62,921,-19.76,20240129,623,18.62,20240805,921,-19.76,20240129,623,18.62,20240805,0.01,N,054940,500,165 억,,638416,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 160536 57 100.00 KOSDAQ 건설 N N N N N 739 3 2 0.41 39255676 53277 86.23 736 743 727 956 516 736 736.73 1.90 0 -383 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 245 -32.13 0.40 12 0.16 -23.00 1836.00 921 20240129 -19.76 623 20240805 18.62 921 -19.76 20240129 623 18.62 20240805 921 -19.76 20240129 623 18.62 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
3 20241121 150547 57 100.00 KOSDAQ 건설 N N N N N 739 3 2 0.41 33655148 45685 73.94 736 743 727 956 516 736 736.68 1.90 0 1163 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 245 -32.13 0.40 12 0.14 -23.00 1836.00 921 20240129 -19.76 623 20240805 18.62 921 -19.76 20240129 623 18.62 20240805 921 -19.76 20240129 623 18.62 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
4 20241121 140547 57 100.00 KOSDAQ 건설 N N N N N 740 4 2 0.54 28521582 38732 62.69 736 742 727 956 516 736 736.38 1.90 0 -932 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 245 -32.17 0.40 12 0.12 -23.00 1836.00 921 20240129 -19.65 623 20240805 18.78 921 -19.65 20240129 623 18.78 20240805 921 -19.65 20240129 623 18.78 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
5 20241121 130542 57 100.00 KOSDAQ 건설 N N N N N 741 5 2 0.68 20658509 28067 45.43 736 741 727 956 516 736 736.04 1.90 0 -2090 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 246 -32.22 0.40 12 0.08 -23.00 1836.00 921 20240129 -19.54 623 20240805 18.94 921 -19.54 20240129 623 18.94 20240805 921 -19.54 20240129 623 18.94 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
6 20241121 120542 57 100.00 KOSDAQ 건설 N N N N N 730 -6 5 -0.82 17360248 23601 38.20 736 741 727 956 516 736 735.57 1.90 0 -1867 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 242 -31.74 0.40 12 0.07 -23.00 1836.00 921 20240129 -20.74 623 20240805 17.17 921 -20.74 20240129 623 17.17 20240805 921 -20.74 20240129 623 17.17 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
7 20241121 110541 57 100.00 KOSDAQ 건설 N N N N N 738 2 2 0.27 12106963 16471 26.66 736 741 727 956 516 736 735.05 1.90 0 -1348 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 245 -32.09 0.40 12 0.05 -23.00 1836.00 921 20240129 -19.87 623 20240805 18.46 921 -19.87 20240129 623 18.46 20240805 921 -19.87 20240129 623 18.46 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
8 20241121 100545 57 100.00 KOSDAQ 건설 N N N N N 739 3 2 0.41 6573492 8955 14.49 736 740 727 956 516 736 734.06 1.90 0 -1204 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 245 -32.13 0.40 12 0.03 -23.00 1836.00 921 20240129 -19.76 623 20240805 18.62 921 -19.76 20240129 623 18.62 20240805 921 -19.76 20240129 623 18.62 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
9 20241121 090545 57 100.00 KOSDAQ 건설 N N N N N 732 -4 5 -0.54 1557215 2124 3.44 736 739 732 956 516 736 733.15 1.90 0 -9 754 744 737 727 720 741 724 166 220 500 510 1 1 33173548 243 -31.83 0.40 12 0.01 -23.00 1836.00 921 20240129 -20.52 623 20240805 17.50 921 -20.52 20240129 623 17.50 20240805 921 -20.52 20240129 623 17.50 20240805 0.01 N 054940 500 165 억 631541 N N 0 N 00 N
10 20241120 160539 57 100.00 KOSDAQ 건설 N N N N N 736 -8 5 -1.08 45713005 61784 67.98 737 747 730 967 521 744 739.88 1.92 0 -6794 761 752 743 734 725 748 730 166 223 500 520 1 1 33173548 244 -32.00 0.40 12 0.19 -23.00 1836.00 921 20240129 -20.09 623 20240805 18.14 921 -20.09 20240129 623 18.14 20240805 921 -20.09 20240129 623 18.14 20240805 0.01 N 054940 500 165 억 638416 N N 0 N 00 N
11 20241120 150549 57 100.00 KOSDAQ 건설 N N N N N 738 -6 5 -0.81 43883508 59297 65.24 737 747 730 967 521 744 740.06 1.92 0 -6471 761 752 743 734 725 748 730 166 223 500 520 1 1 33173548 245 -32.09 0.40 12 0.18 -23.00 1836.00 921 20240129 -19.87 623 20240805 18.46 921 -19.87 20240129 623 18.46 20240805 921 -19.87 20240129 623 18.46 20240805 0.01 N 054940 500 165 억 638416 N N 0 N 00 N
12 20241120 140548 57 100.00 KOSDAQ 건설 N N N N N 739 -5 5 -0.67 42481400 57389 63.14 737 747 730 967 521 744 740.24 1.92 0 -6296 761 752 743 734 725 748 730 166 223 500 520 1 1 33173548 245 -32.13 0.40 12 0.17 -23.00 1836.00 921 20240129 -19.76 623 20240805 18.62 921 -19.76 20240129 623 18.62 20240805 921 -19.76 20240129 623 18.62 20240805 0.01 N 054940 500 165 억 638416 N N 0 N 00 N