ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011370/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
20241128,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,809,16,2,2.02,185764284,229991,958.02,789,816,788,1030,556,793,807.70,1.92,0,-1686,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,816,9.52,0.20,12,0.23,85.00,3969.00,1026,20231226,-21.15,705,20240806,14.75,988,-18.12,20240104,705,14.75,20240806,1026,-21.15,20231226,705,14.75,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241128,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,808,15,2,1.89,182672650,226155,942.04,789,816,788,1030,556,793,807.73,1.92,0,-1308,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,815,9.51,0.20,12,0.22,85.00,3969.00,1026,20231226,-21.25,705,20240806,14.61,988,-18.22,20240104,705,14.61,20240806,1026,-21.25,20231226,705,14.61,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241128,140314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,808,15,2,1.89,86821978,108336,451.27,789,810,788,1030,556,793,801.41,1.92,0,-1560,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,815,9.51,0.20,12,0.11,85.00,3969.00,1026,20231226,-21.25,705,20240806,14.61,988,-18.22,20240104,705,14.61,20240806,1026,-21.25,20231226,705,14.61,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241128,130310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,802,9,2,1.13,69695047,86965,362.25,789,810,788,1030,556,793,801.41,1.92,0,-1298,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,809,9.44,0.20,12,0.09,85.00,3969.00,1026,20231226,-21.83,705,20240806,13.76,988,-18.83,20240104,705,13.76,20240806,1026,-21.83,20231226,705,13.76,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241128,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,810,17,2,2.14,67518895,84251,350.94,789,810,788,1030,556,793,801.40,1.92,0,-2066,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,817,9.53,0.20,12,0.08,85.00,3969.00,1026,20231226,-21.05,705,20240806,14.89,988,-18.02,20240104,705,14.89,20240806,1026,-21.05,20231226,705,14.89,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241128,110316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,10,2,1.26,33462288,42048,175.15,789,804,788,1030,556,793,795.81,1.92,0,-949,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,810,9.45,0.20,12,0.04,85.00,3969.00,1026,20231226,-21.73,705,20240806,13.90,988,-18.72,20240104,705,13.90,20240806,1026,-21.73,20231226,705,13.90,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241128,100312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,6,2,0.76,18914068,23873,99.44,789,799,788,1030,556,793,792.28,1.92,0,133,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,806,9.40,0.20,12,0.02,85.00,3969.00,1026,20231226,-22.12,705,20240806,13.33,988,-19.13,20240104,705,13.33,20240806,1026,-22.12,20231226,705,13.33,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241128,090311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,-4,5,-0.50,21309,27,0.11,789,792,789,1030,556,793,789.22,1.92,0,-3,805,799,792,786,779,802,789,504,237,500,570,1,1,100894865,796,9.28,0.20,12,0.00,85.00,3969.00,1026,20231226,-23.10,705,20240806,11.91,988,-20.14,20240104,705,11.91,20240806,1026,-23.10,20231226,705,11.91,20240806,0.34,N,011370,500,504 억,,1934766,N,N,0,N,00,N
20241127,160305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,3,2,0.38,19004594,24001,54.43,790,798,785,1027,553,790,791.83,1.92,0,-2,808,798,791,781,774,804,787,504,237,500,560,1,1,100894865,800,9.33,0.20,12,0.02,85.00,3969.00,1026,20231226,-22.71,705,20240806,12.48,988,-19.74,20240104,705,12.48,20240806,1026,-22.71,20231226,705,12.48,20240806,0.34,N,011370,500,504 억,,1934768,N,N,0,N,00,N
20241127,150309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,792,2,2,0.25,18752757,23683,53.71,790,798,785,1027,553,790,791.82,1.92,0,0,808,798,791,781,774,804,787,504,237,500,560,1,1,100894865,799,9.32,0.20,12,0.02,85.00,3969.00,1026,20231226,-22.81,705,20240806,12.34,988,-19.84,20240104,705,12.34,20240806,1026,-22.81,20231226,705,12.34,20240806,0.34,N,011370,500,504 억,,1934768,N,N,0,N,00,N
20241127,140309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,0,3,0.00,12848030,16217,36.77,790,798,785,1027,553,790,792.26,1.92,0,11,808,798,791,781,774,804,787,504,237,500,560,1,1,100894865,797,9.29,0.20,12,0.02,85.00,3969.00,1026,20231226,-23.00,705,20240806,12.06,988,-20.04,20240104,705,12.06,20240806,1026,-23.00,20231226,705,12.06,20240806,0.34,N,011370,500,504 억,,1934768,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 20241128 160307 57 100.00 KOSDAQ 건설 N N N N N 809 16 2 2.02 185764284 229991 958.02 789 816 788 1030 556 793 807.70 1.92 0 -1686 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 816 9.52 0.20 12 0.23 85.00 3969.00 1026 20231226 -21.15 705 20240806 14.75 988 -18.12 20240104 705 14.75 20240806 1026 -21.15 20231226 705 14.75 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
3 20241128 150313 57 100.00 KOSDAQ 건설 N N N N N 808 15 2 1.89 182672650 226155 942.04 789 816 788 1030 556 793 807.73 1.92 0 -1308 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 815 9.51 0.20 12 0.22 85.00 3969.00 1026 20231226 -21.25 705 20240806 14.61 988 -18.22 20240104 705 14.61 20240806 1026 -21.25 20231226 705 14.61 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
4 20241128 140314 57 100.00 KOSDAQ 건설 N N N N N 808 15 2 1.89 86821978 108336 451.27 789 810 788 1030 556 793 801.41 1.92 0 -1560 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 815 9.51 0.20 12 0.11 85.00 3969.00 1026 20231226 -21.25 705 20240806 14.61 988 -18.22 20240104 705 14.61 20240806 1026 -21.25 20231226 705 14.61 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
5 20241128 130310 57 100.00 KOSDAQ 건설 N N N N N 802 9 2 1.13 69695047 86965 362.25 789 810 788 1030 556 793 801.41 1.92 0 -1298 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 809 9.44 0.20 12 0.09 85.00 3969.00 1026 20231226 -21.83 705 20240806 13.76 988 -18.83 20240104 705 13.76 20240806 1026 -21.83 20231226 705 13.76 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
6 20241128 120311 57 100.00 KOSDAQ 건설 N N N N N 810 17 2 2.14 67518895 84251 350.94 789 810 788 1030 556 793 801.40 1.92 0 -2066 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 817 9.53 0.20 12 0.08 85.00 3969.00 1026 20231226 -21.05 705 20240806 14.89 988 -18.02 20240104 705 14.89 20240806 1026 -21.05 20231226 705 14.89 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
7 20241128 110316 57 100.00 KOSDAQ 건설 N N N N N 803 10 2 1.26 33462288 42048 175.15 789 804 788 1030 556 793 795.81 1.92 0 -949 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 810 9.45 0.20 12 0.04 85.00 3969.00 1026 20231226 -21.73 705 20240806 13.90 988 -18.72 20240104 705 13.90 20240806 1026 -21.73 20231226 705 13.90 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
8 20241128 100312 57 100.00 KOSDAQ 건설 N N N N N 799 6 2 0.76 18914068 23873 99.44 789 799 788 1030 556 793 792.28 1.92 0 133 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 806 9.40 0.20 12 0.02 85.00 3969.00 1026 20231226 -22.12 705 20240806 13.33 988 -19.13 20240104 705 13.33 20240806 1026 -22.12 20231226 705 13.33 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
9 20241128 090311 57 100.00 KOSDAQ 건설 N N N N N 789 -4 5 -0.50 21309 27 0.11 789 792 789 1030 556 793 789.22 1.92 0 -3 805 799 792 786 779 802 789 504 237 500 570 1 1 100894865 796 9.28 0.20 12 0.00 85.00 3969.00 1026 20231226 -23.10 705 20240806 11.91 988 -20.14 20240104 705 11.91 20240806 1026 -23.10 20231226 705 11.91 20240806 0.34 N 011370 500 504 억 1934766 N N 0 N 00 N
10 20241127 160305 57 100.00 KOSDAQ 건설 N N N N N 793 3 2 0.38 19004594 24001 54.43 790 798 785 1027 553 790 791.83 1.92 0 -2 808 798 791 781 774 804 787 504 237 500 560 1 1 100894865 800 9.33 0.20 12 0.02 85.00 3969.00 1026 20231226 -22.71 705 20240806 12.48 988 -19.74 20240104 705 12.48 20240806 1026 -22.71 20231226 705 12.48 20240806 0.34 N 011370 500 504 억 1934768 N N 0 N 00 N
11 20241127 150309 57 100.00 KOSDAQ 건설 N N N N N 792 2 2 0.25 18752757 23683 53.71 790 798 785 1027 553 790 791.82 1.92 0 0 808 798 791 781 774 804 787 504 237 500 560 1 1 100894865 799 9.32 0.20 12 0.02 85.00 3969.00 1026 20231226 -22.81 705 20240806 12.34 988 -19.84 20240104 705 12.34 20240806 1026 -22.81 20231226 705 12.34 20240806 0.34 N 011370 500 504 억 1934768 N N 0 N 00 N
12 20241127 140309 57 100.00 KOSDAQ 건설 N N N N N 790 0 3 0.00 12848030 16217 36.77 790 798 785 1027 553 790 792.26 1.92 0 11 808 798 791 781 774 804 787 504 237 500 560 1 1 100894865 797 9.29 0.20 12 0.02 85.00 3969.00 1026 20231226 -23.00 705 20240806 12.06 988 -20.04 20240104 705 12.06 20240806 1026 -23.00 20231226 705 12.06 20240806 0.34 N 011370 500 504 억 1934768 N N 0 N 00 N