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
282720/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
20241121,161045,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8450,0,3,0.00,164940270,19498,53.51,8450,8600,8370,10980,5920,8450,8459.44,1.24,0,-253,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1024,5.01,0.94,12,0.16,1687.00,8943.00,18300,20240527,-53.83,8000,20241118,5.62,18300,-53.83,20240527,8000,5.62,20241118,18300,-53.83,20240527,8000,5.62,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241121,151106,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8450,0,3,0.00,161337180,19072,52.35,8450,8600,8370,10980,5920,8450,8459.47,1.24,0,-302,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1024,5.01,0.94,12,0.16,1687.00,8943.00,18300,20240527,-53.83,8000,20241118,5.62,18300,-53.83,20240527,8000,5.62,20241118,18300,-53.83,20240527,8000,5.62,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241121,141103,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8490,40,2,0.47,136952170,16188,44.43,8450,8600,8370,10980,5920,8450,8460.23,1.24,0,-1736,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1029,5.03,0.95,12,0.13,1687.00,8943.00,18300,20240527,-53.61,8000,20241118,6.12,18300,-53.61,20240527,8000,6.12,20241118,18300,-53.61,20240527,8000,6.12,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241121,131056,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8500,50,2,0.59,106123780,12572,34.51,8450,8570,8370,10980,5920,8450,8441.14,1.24,0,-2914,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1030,5.04,0.95,12,0.10,1687.00,8943.00,18300,20240527,-53.55,8000,20241118,6.25,18300,-53.55,20240527,8000,6.25,20241118,18300,-53.55,20240527,8000,6.25,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241121,121057,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8490,40,2,0.47,90622360,10740,29.48,8450,8570,8370,10980,5920,8450,8437.61,1.24,0,-3009,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1029,5.03,0.95,12,0.09,1687.00,8943.00,18300,20240527,-53.61,8000,20241118,6.12,18300,-53.61,20240527,8000,6.12,20241118,18300,-53.61,20240527,8000,6.12,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241121,111102,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8490,40,2,0.47,72168550,8566,23.51,8450,8570,8370,10980,5920,8450,8424.40,1.24,0,-2476,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1029,5.03,0.95,12,0.07,1687.00,8943.00,18300,20240527,-53.61,8000,20241118,6.12,18300,-53.61,20240527,8000,6.12,20241118,18300,-53.61,20240527,8000,6.12,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241121,101059,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8430,-20,5,-0.24,48225150,5729,15.72,8450,8530,8380,10980,5920,8450,8416.56,1.24,0,-1339,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1022,5.00,0.94,12,0.05,1687.00,8943.00,18300,20240527,-53.93,8000,20241118,5.38,18300,-53.93,20240527,8000,5.38,20241118,18300,-53.93,20240527,8000,5.38,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241121,091102,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8430,-20,5,-0.24,18382620,2173,5.96,8450,8530,8430,10980,5920,8450,8460.53,1.24,0,-1396,8783,8616,8523,8356,8263,8570,8310,61,2530,500,5400,10,1,12119500,1022,5.00,0.94,12,0.02,1687.00,8943.00,18300,20240527,-53.93,8000,20241118,5.38,18300,-53.93,20240527,8000,5.38,20241118,18300,-53.93,20240527,8000,5.38,20241118,2.68,N,282720,500,60 억,,149880,N,N,0,N,00,N
20241120,161051,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8450,-220,5,-2.54,299877940,35087,100.68,8590,8690,8430,11270,6070,8670,8547.14,1.29,0,-6799,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1024,5.01,0.94,12,0.29,1687.00,8943.00,18300,20240527,-53.83,8000,20241118,5.62,18300,-53.83,20240527,8000,5.62,20241118,18300,-53.83,20240527,8000,5.62,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N
20241120,151105,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8460,-210,5,-2.42,279133460,32633,93.64,8590,8690,8430,11270,6070,8670,8553.72,1.29,0,-5386,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1025,5.01,0.95,12,0.27,1687.00,8943.00,18300,20240527,-53.77,8000,20241118,5.75,18300,-53.77,20240527,8000,5.75,20241118,18300,-53.77,20240527,8000,5.75,20241118,2.72,N,282720,500,60 억,,156605,N,N,0,N,00,N
20241120,141108,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8520,-150,5,-1.73,254888750,29776,85.44,8590,8690,8430,11270,6070,8670,8560.21,1.29,0,-4231,8770,8720,8630,8580,8490,8745,8605,61,2600,500,5540,10,1,12119500,1033,5.05,0.95,12,0.25,1687.00,8943.00,18300,20240527,-53.44,8000,20241118,6.50,18300,-53.44,20240527,8000,6.50,20241118,18300,-53.44,20240527,8000,6.50,20241118,2.72,N,282720,500,60 억,,156605,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 161045 57 100.00 KOSDAQ 건설 N N N N N 8450 0 3 0.00 164940270 19498 53.51 8450 8600 8370 10980 5920 8450 8459.44 1.24 0 -253 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1024 5.01 0.94 12 0.16 1687.00 8943.00 18300 20240527 -53.83 8000 20241118 5.62 18300 -53.83 20240527 8000 5.62 20241118 18300 -53.83 20240527 8000 5.62 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
3 20241121 151106 57 100.00 KOSDAQ 건설 N N N N N 8450 0 3 0.00 161337180 19072 52.35 8450 8600 8370 10980 5920 8450 8459.47 1.24 0 -302 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1024 5.01 0.94 12 0.16 1687.00 8943.00 18300 20240527 -53.83 8000 20241118 5.62 18300 -53.83 20240527 8000 5.62 20241118 18300 -53.83 20240527 8000 5.62 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
4 20241121 141103 57 100.00 KOSDAQ 건설 N N N N N 8490 40 2 0.47 136952170 16188 44.43 8450 8600 8370 10980 5920 8450 8460.23 1.24 0 -1736 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1029 5.03 0.95 12 0.13 1687.00 8943.00 18300 20240527 -53.61 8000 20241118 6.12 18300 -53.61 20240527 8000 6.12 20241118 18300 -53.61 20240527 8000 6.12 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
5 20241121 131056 57 100.00 KOSDAQ 건설 N N N N N 8500 50 2 0.59 106123780 12572 34.51 8450 8570 8370 10980 5920 8450 8441.14 1.24 0 -2914 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1030 5.04 0.95 12 0.10 1687.00 8943.00 18300 20240527 -53.55 8000 20241118 6.25 18300 -53.55 20240527 8000 6.25 20241118 18300 -53.55 20240527 8000 6.25 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
6 20241121 121057 57 100.00 KOSDAQ 건설 N N N N N 8490 40 2 0.47 90622360 10740 29.48 8450 8570 8370 10980 5920 8450 8437.61 1.24 0 -3009 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1029 5.03 0.95 12 0.09 1687.00 8943.00 18300 20240527 -53.61 8000 20241118 6.12 18300 -53.61 20240527 8000 6.12 20241118 18300 -53.61 20240527 8000 6.12 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
7 20241121 111102 57 100.00 KOSDAQ 건설 N N N N N 8490 40 2 0.47 72168550 8566 23.51 8450 8570 8370 10980 5920 8450 8424.40 1.24 0 -2476 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1029 5.03 0.95 12 0.07 1687.00 8943.00 18300 20240527 -53.61 8000 20241118 6.12 18300 -53.61 20240527 8000 6.12 20241118 18300 -53.61 20240527 8000 6.12 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
8 20241121 101059 57 100.00 KOSDAQ 건설 N N N N N 8430 -20 5 -0.24 48225150 5729 15.72 8450 8530 8380 10980 5920 8450 8416.56 1.24 0 -1339 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1022 5.00 0.94 12 0.05 1687.00 8943.00 18300 20240527 -53.93 8000 20241118 5.38 18300 -53.93 20240527 8000 5.38 20241118 18300 -53.93 20240527 8000 5.38 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
9 20241121 091102 57 100.00 KOSDAQ 건설 N N N N N 8430 -20 5 -0.24 18382620 2173 5.96 8450 8530 8430 10980 5920 8450 8460.53 1.24 0 -1396 8783 8616 8523 8356 8263 8570 8310 61 2530 500 5400 10 1 12119500 1022 5.00 0.94 12 0.02 1687.00 8943.00 18300 20240527 -53.93 8000 20241118 5.38 18300 -53.93 20240527 8000 5.38 20241118 18300 -53.93 20240527 8000 5.38 20241118 2.68 N 282720 500 60 억 149880 N N 0 N 00 N
10 20241120 161051 57 100.00 KOSDAQ 건설 N N N N N 8450 -220 5 -2.54 299877940 35087 100.68 8590 8690 8430 11270 6070 8670 8547.14 1.29 0 -6799 8770 8720 8630 8580 8490 8745 8605 61 2600 500 5540 10 1 12119500 1024 5.01 0.94 12 0.29 1687.00 8943.00 18300 20240527 -53.83 8000 20241118 5.62 18300 -53.83 20240527 8000 5.62 20241118 18300 -53.83 20240527 8000 5.62 20241118 2.72 N 282720 500 60 억 156605 N N 0 N 00 N
11 20241120 151105 57 100.00 KOSDAQ 건설 N N N N N 8460 -210 5 -2.42 279133460 32633 93.64 8590 8690 8430 11270 6070 8670 8553.72 1.29 0 -5386 8770 8720 8630 8580 8490 8745 8605 61 2600 500 5540 10 1 12119500 1025 5.01 0.95 12 0.27 1687.00 8943.00 18300 20240527 -53.77 8000 20241118 5.75 18300 -53.77 20240527 8000 5.75 20241118 18300 -53.77 20240527 8000 5.75 20241118 2.72 N 282720 500 60 억 156605 N N 0 N 00 N
12 20241120 141108 57 100.00 KOSDAQ 건설 N N N N N 8520 -150 5 -1.73 254888750 29776 85.44 8590 8690 8430 11270 6070 8670 8560.21 1.29 0 -4231 8770 8720 8630 8580 8490 8745 8605 61 2600 500 5540 10 1 12119500 1033 5.05 0.95 12 0.25 1687.00 8943.00 18300 20240527 -53.44 8000 20241118 6.50 18300 -53.44 20240527 8000 6.50 20241118 18300 -53.44 20240527 8000 6.50 20241118 2.72 N 282720 500 60 억 156605 N N 0 N 00 N