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
056730/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
20241121,160539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,752,3,2,0.40,4267404,5654,231.06,755,800,745,973,525,749,754.76,1.30,0,242,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,557,4.32,0.71,12,0.01,174.00,1056.00,1630,20231218,-53.87,720,20241118,4.44,1475,-49.02,20240105,720,4.44,20241118,1630,-53.87,20231218,720,4.44,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241121,150549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,752,3,2,0.40,3931260,5207,212.79,755,800,745,973,525,749,755.00,1.30,0,456,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,557,4.32,0.71,12,0.01,174.00,1056.00,1630,20231218,-53.87,720,20241118,4.44,1475,-49.02,20240105,720,4.44,20241118,1630,-53.87,20231218,720,4.44,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241121,140550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,757,8,2,1.07,3094682,4095,167.35,755,800,745,973,525,749,755.72,1.30,0,501,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,561,4.35,0.72,12,0.01,174.00,1056.00,1630,20231218,-53.56,720,20241118,5.14,1475,-48.68,20240105,720,5.14,20241118,1630,-53.56,20231218,720,5.14,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241121,130545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,-4,5,-0.53,3010654,3984,162.81,755,800,745,973,525,749,755.69,1.30,0,513,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,552,4.28,0.71,12,0.01,174.00,1056.00,1630,20231218,-54.29,720,20241118,3.47,1475,-49.49,20240105,720,3.47,20241118,1630,-54.29,20231218,720,3.47,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241121,120544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,754,5,2,0.67,2938267,3887,158.85,755,800,754,973,525,749,755.92,1.30,0,514,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,559,4.33,0.71,12,0.01,174.00,1056.00,1630,20231218,-53.74,720,20241118,4.72,1475,-48.88,20240105,720,4.72,20241118,1630,-53.74,20231218,720,4.72,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241121,110544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,761,12,2,1.60,2781758,3681,150.43,755,800,754,973,525,749,755.71,1.30,0,519,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,564,4.37,0.72,12,0.00,174.00,1056.00,1630,20231218,-53.31,720,20241118,5.69,1475,-48.41,20240105,720,5.69,20241118,1630,-53.31,20231218,720,5.69,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241121,100548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,13,2,1.74,2662540,3523,143.97,755,800,754,973,525,749,755.76,1.30,0,520,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,565,4.38,0.72,12,0.00,174.00,1056.00,1630,20231218,-53.25,720,20241118,5.83,1475,-48.34,20240105,720,5.83,20241118,1630,-53.25,20231218,720,5.83,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241121,090548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,51,2,6.81,44894,59,2.41,755,800,754,973,525,749,760.92,1.30,0,25,765,757,747,739,729,752,734,371,224,500,520,1,1,74111186,593,4.60,0.76,12,0.00,174.00,1056.00,1630,20231218,-50.92,720,20241118,11.11,1475,-45.76,20240105,720,11.11,20241118,1630,-50.92,20231218,720,11.11,20241118,0.00,N,056730,500,370 억,,964222,N,N,0,N,00,N
20241120,160541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,0,3,0.00,1825513,2445,11.19,755,755,737,973,525,749,746.63,1.30,0,-294,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,555,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.05,720,20241118,4.03,1475,-49.22,20240105,720,4.03,20241118,1630,-54.05,20231218,720,4.03,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N
20241120,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,0,3,0.00,1655716,2218,10.15,755,755,737,973,525,749,746.49,1.30,0,-268,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,555,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.05,720,20241118,4.03,1475,-49.22,20240105,720,4.03,20241118,1630,-54.05,20231218,720,4.03,20241118,0.00,N,056730,500,370 억,,964516,N,N,0,N,00,N
20241120,140551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-1,5,-0.13,650684,873,4.00,755,755,737,973,525,749,745.34,1.30,0,-94,775,762,742,729,709,768,735,371,224,500,520,1,1,74111186,554,4.30,0.71,12,0.00,174.00,1056.00,1630,20231218,-54.11,720,20241118,3.89,1475,-49.29,20240105,720,3.89,20241118,1630,-54.11,20231218,720,3.89,20241118,0.00,N,056730,500,370 억,,964516,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 160539 57 100.00 KOSDAQ 건설 N N N N N 752 3 2 0.40 4267404 5654 231.06 755 800 745 973 525 749 754.76 1.30 0 242 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 557 4.32 0.71 12 0.01 174.00 1056.00 1630 20231218 -53.87 720 20241118 4.44 1475 -49.02 20240105 720 4.44 20241118 1630 -53.87 20231218 720 4.44 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
3 20241121 150549 57 100.00 KOSDAQ 건설 N N N N N 752 3 2 0.40 3931260 5207 212.79 755 800 745 973 525 749 755.00 1.30 0 456 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 557 4.32 0.71 12 0.01 174.00 1056.00 1630 20231218 -53.87 720 20241118 4.44 1475 -49.02 20240105 720 4.44 20241118 1630 -53.87 20231218 720 4.44 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
4 20241121 140550 57 100.00 KOSDAQ 건설 N N N N N 757 8 2 1.07 3094682 4095 167.35 755 800 745 973 525 749 755.72 1.30 0 501 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 561 4.35 0.72 12 0.01 174.00 1056.00 1630 20231218 -53.56 720 20241118 5.14 1475 -48.68 20240105 720 5.14 20241118 1630 -53.56 20231218 720 5.14 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
5 20241121 130545 57 100.00 KOSDAQ 건설 N N N N N 745 -4 5 -0.53 3010654 3984 162.81 755 800 745 973 525 749 755.69 1.30 0 513 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 552 4.28 0.71 12 0.01 174.00 1056.00 1630 20231218 -54.29 720 20241118 3.47 1475 -49.49 20240105 720 3.47 20241118 1630 -54.29 20231218 720 3.47 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
6 20241121 120544 57 100.00 KOSDAQ 건설 N N N N N 754 5 2 0.67 2938267 3887 158.85 755 800 754 973 525 749 755.92 1.30 0 514 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 559 4.33 0.71 12 0.01 174.00 1056.00 1630 20231218 -53.74 720 20241118 4.72 1475 -48.88 20240105 720 4.72 20241118 1630 -53.74 20231218 720 4.72 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
7 20241121 110544 57 100.00 KOSDAQ 건설 N N N N N 761 12 2 1.60 2781758 3681 150.43 755 800 754 973 525 749 755.71 1.30 0 519 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 564 4.37 0.72 12 0.00 174.00 1056.00 1630 20231218 -53.31 720 20241118 5.69 1475 -48.41 20240105 720 5.69 20241118 1630 -53.31 20231218 720 5.69 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
8 20241121 100548 57 100.00 KOSDAQ 건설 N N N N N 762 13 2 1.74 2662540 3523 143.97 755 800 754 973 525 749 755.76 1.30 0 520 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 565 4.38 0.72 12 0.00 174.00 1056.00 1630 20231218 -53.25 720 20241118 5.83 1475 -48.34 20240105 720 5.83 20241118 1630 -53.25 20231218 720 5.83 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
9 20241121 090548 57 100.00 KOSDAQ 건설 N N N N N 800 51 2 6.81 44894 59 2.41 755 800 754 973 525 749 760.92 1.30 0 25 765 757 747 739 729 752 734 371 224 500 520 1 1 74111186 593 4.60 0.76 12 0.00 174.00 1056.00 1630 20231218 -50.92 720 20241118 11.11 1475 -45.76 20240105 720 11.11 20241118 1630 -50.92 20231218 720 11.11 20241118 0.00 N 056730 500 370 억 964222 N N 0 N 00 N
10 20241120 160541 57 100.00 KOSDAQ 건설 N N N N N 749 0 3 0.00 1825513 2445 11.19 755 755 737 973 525 749 746.63 1.30 0 -294 775 762 742 729 709 768 735 371 224 500 520 1 1 74111186 555 4.30 0.71 12 0.00 174.00 1056.00 1630 20231218 -54.05 720 20241118 4.03 1475 -49.22 20240105 720 4.03 20241118 1630 -54.05 20231218 720 4.03 20241118 0.00 N 056730 500 370 억 964516 N N 0 N 00 N
11 20241120 150551 57 100.00 KOSDAQ 건설 N N N N N 749 0 3 0.00 1655716 2218 10.15 755 755 737 973 525 749 746.49 1.30 0 -268 775 762 742 729 709 768 735 371 224 500 520 1 1 74111186 555 4.30 0.71 12 0.00 174.00 1056.00 1630 20231218 -54.05 720 20241118 4.03 1475 -49.22 20240105 720 4.03 20241118 1630 -54.05 20231218 720 4.03 20241118 0.00 N 056730 500 370 억 964516 N N 0 N 00 N
12 20241120 140551 57 100.00 KOSDAQ 건설 N N N N N 748 -1 5 -0.13 650684 873 4.00 755 755 737 973 525 749 745.34 1.30 0 -94 775 762 742 729 709 768 735 371 224 500 520 1 1 74111186 554 4.30 0.71 12 0.00 174.00 1056.00 1630 20231218 -54.11 720 20241118 3.89 1475 -49.29 20240105 720 3.89 20241118 1630 -54.11 20231218 720 3.89 20241118 0.00 N 056730 500 370 억 964516 N N 0 N 00 N