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
017000/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
20241128,160336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-65,5,-2.19,209142825,71062,68.37,2990,3060,2900,3850,2080,2965,2943.10,0.97,0,-4025,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,338,4.10,0.33,12,0.61,707.00,8875.00,4280,20240820,-32.24,2170,20240705,33.64,4280,-32.24,20240820,2170,33.64,20240705,4280,-32.24,20240820,2170,33.64,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241128,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-65,5,-2.19,194185645,65905,63.41,2990,3060,2900,3850,2080,2965,2946.45,0.97,0,-3078,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,338,4.10,0.33,12,0.56,707.00,8875.00,4280,20240820,-32.24,2170,20240705,33.64,4280,-32.24,20240820,2170,33.64,20240705,4280,-32.24,20240820,2170,33.64,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241128,140344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,-15,5,-0.51,174396985,59114,56.88,2990,3060,2910,3850,2080,2965,2950.18,0.97,0,-2773,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,344,4.17,0.33,12,0.51,707.00,8875.00,4280,20240820,-31.07,2170,20240705,35.94,4280,-31.07,20240820,2170,35.94,20240705,4280,-31.07,20240820,2170,35.94,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241128,130341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,-15,5,-0.51,98156640,33103,31.85,2990,3060,2940,3850,2080,2965,2965.19,0.97,0,-2912,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,344,4.17,0.33,12,0.28,707.00,8875.00,4280,20240820,-31.07,2170,20240705,35.94,4280,-31.07,20240820,2170,35.94,20240705,4280,-31.07,20240820,2170,35.94,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241128,120343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-5,5,-0.17,82271820,27727,26.68,2990,3060,2950,3850,2080,2965,2967.21,0.97,0,-2630,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,345,4.19,0.33,12,0.24,707.00,8875.00,4280,20240820,-30.84,2170,20240705,36.41,4280,-30.84,20240820,2170,36.41,20240705,4280,-30.84,20240820,2170,36.41,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241128,110347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,15,2,0.51,46072595,15489,14.90,2990,3060,2960,3850,2080,2965,2974.54,0.97,0,-2693,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,348,4.21,0.34,12,0.13,707.00,8875.00,4280,20240820,-30.37,2170,20240705,37.33,4280,-30.37,20240820,2170,37.33,20240705,4280,-30.37,20240820,2170,37.33,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241128,100343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,15,2,0.51,15034180,5037,4.85,2990,3060,2970,3850,2080,2965,2984.75,0.97,0,-966,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,348,4.21,0.34,12,0.04,707.00,8875.00,4280,20240820,-30.37,2170,20240705,37.33,4280,-30.37,20240820,2170,37.33,20240705,4280,-30.37,20240820,2170,37.33,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241128,090341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3005,40,2,1.35,5928055,1985,1.91,2990,3060,2970,3850,2080,2965,2986.43,0.97,0,-452,3165,3065,3000,2900,2835,3032,2867,610,885,5000,2010,5,1,11668027,351,4.25,0.34,12,0.02,707.00,8875.00,4280,20240820,-29.79,2170,20240705,38.48,4280,-29.79,20240820,2170,38.48,20240705,4280,-29.79,20240820,2170,38.48,20240705,0.04,N,017000,5000,609 억,,113029,N,N,0,N,00,N
20241127,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,5,2,0.17,303156785,100723,214.42,3050,3100,2935,3845,2075,2960,3009.81,0.96,0,1329,3106,3032,2986,2912,2866,3020,2900,610,885,5000,2010,5,1,11668027,346,4.19,0.33,12,0.86,707.00,8875.00,4280,20240820,-30.72,2170,20240705,36.64,4280,-30.72,20240820,2170,36.64,20240705,4280,-30.72,20240820,2170,36.64,20240705,0.04,N,017000,5000,609 억,,111539,N,N,0,N,00,N
20241127,150339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2970,10,2,0.34,288088110,95647,203.61,3050,3100,2935,3845,2075,2960,3011.99,0.96,0,3571,3106,3032,2986,2912,2866,3020,2900,610,885,5000,2010,5,1,11668027,347,4.20,0.33,12,0.82,707.00,8875.00,4280,20240820,-30.61,2170,20240705,36.87,4280,-30.61,20240820,2170,36.87,20240705,4280,-30.61,20240820,2170,36.87,20240705,0.04,N,017000,5000,609 억,,111539,N,N,0,N,00,N
20241127,140340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,40,2,1.35,232456605,76994,163.90,3050,3100,2935,3845,2075,2960,3019.15,0.96,0,11991,3106,3032,2986,2912,2866,3020,2900,610,885,5000,2010,5,1,11668027,350,4.24,0.34,12,0.66,707.00,8875.00,4280,20240820,-29.91,2170,20240705,38.25,4280,-29.91,20240820,2170,38.25,20240705,4280,-29.91,20240820,2170,38.25,20240705,0.04,N,017000,5000,609 억,,111539,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 160336 57 100.00 KOSDAQ 건설 N N N N N 2900 -65 5 -2.19 209142825 71062 68.37 2990 3060 2900 3850 2080 2965 2943.10 0.97 0 -4025 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 338 4.10 0.33 12 0.61 707.00 8875.00 4280 20240820 -32.24 2170 20240705 33.64 4280 -32.24 20240820 2170 33.64 20240705 4280 -32.24 20240820 2170 33.64 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
3 20241128 150344 57 100.00 KOSDAQ 건설 N N N N N 2900 -65 5 -2.19 194185645 65905 63.41 2990 3060 2900 3850 2080 2965 2946.45 0.97 0 -3078 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 338 4.10 0.33 12 0.56 707.00 8875.00 4280 20240820 -32.24 2170 20240705 33.64 4280 -32.24 20240820 2170 33.64 20240705 4280 -32.24 20240820 2170 33.64 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
4 20241128 140344 57 100.00 KOSDAQ 건설 N N N N N 2950 -15 5 -0.51 174396985 59114 56.88 2990 3060 2910 3850 2080 2965 2950.18 0.97 0 -2773 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 344 4.17 0.33 12 0.51 707.00 8875.00 4280 20240820 -31.07 2170 20240705 35.94 4280 -31.07 20240820 2170 35.94 20240705 4280 -31.07 20240820 2170 35.94 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
5 20241128 130341 57 100.00 KOSDAQ 건설 N N N N N 2950 -15 5 -0.51 98156640 33103 31.85 2990 3060 2940 3850 2080 2965 2965.19 0.97 0 -2912 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 344 4.17 0.33 12 0.28 707.00 8875.00 4280 20240820 -31.07 2170 20240705 35.94 4280 -31.07 20240820 2170 35.94 20240705 4280 -31.07 20240820 2170 35.94 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
6 20241128 120343 57 100.00 KOSDAQ 건설 N N N N N 2960 -5 5 -0.17 82271820 27727 26.68 2990 3060 2950 3850 2080 2965 2967.21 0.97 0 -2630 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 345 4.19 0.33 12 0.24 707.00 8875.00 4280 20240820 -30.84 2170 20240705 36.41 4280 -30.84 20240820 2170 36.41 20240705 4280 -30.84 20240820 2170 36.41 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
7 20241128 110347 57 100.00 KOSDAQ 건설 N N N N N 2980 15 2 0.51 46072595 15489 14.90 2990 3060 2960 3850 2080 2965 2974.54 0.97 0 -2693 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 348 4.21 0.34 12 0.13 707.00 8875.00 4280 20240820 -30.37 2170 20240705 37.33 4280 -30.37 20240820 2170 37.33 20240705 4280 -30.37 20240820 2170 37.33 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
8 20241128 100343 57 100.00 KOSDAQ 건설 N N N N N 2980 15 2 0.51 15034180 5037 4.85 2990 3060 2970 3850 2080 2965 2984.75 0.97 0 -966 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 348 4.21 0.34 12 0.04 707.00 8875.00 4280 20240820 -30.37 2170 20240705 37.33 4280 -30.37 20240820 2170 37.33 20240705 4280 -30.37 20240820 2170 37.33 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
9 20241128 090341 57 100.00 KOSDAQ 건설 N N N N N 3005 40 2 1.35 5928055 1985 1.91 2990 3060 2970 3850 2080 2965 2986.43 0.97 0 -452 3165 3065 3000 2900 2835 3032 2867 610 885 5000 2010 5 1 11668027 351 4.25 0.34 12 0.02 707.00 8875.00 4280 20240820 -29.79 2170 20240705 38.48 4280 -29.79 20240820 2170 38.48 20240705 4280 -29.79 20240820 2170 38.48 20240705 0.04 N 017000 5000 609 억 113029 N N 0 N 00 N
10 20241127 160334 57 100.00 KOSDAQ 건설 N N N N N 2965 5 2 0.17 303156785 100723 214.42 3050 3100 2935 3845 2075 2960 3009.81 0.96 0 1329 3106 3032 2986 2912 2866 3020 2900 610 885 5000 2010 5 1 11668027 346 4.19 0.33 12 0.86 707.00 8875.00 4280 20240820 -30.72 2170 20240705 36.64 4280 -30.72 20240820 2170 36.64 20240705 4280 -30.72 20240820 2170 36.64 20240705 0.04 N 017000 5000 609 억 111539 N N 0 N 00 N
11 20241127 150339 57 100.00 KOSDAQ 건설 N N N N N 2970 10 2 0.34 288088110 95647 203.61 3050 3100 2935 3845 2075 2960 3011.99 0.96 0 3571 3106 3032 2986 2912 2866 3020 2900 610 885 5000 2010 5 1 11668027 347 4.20 0.33 12 0.82 707.00 8875.00 4280 20240820 -30.61 2170 20240705 36.87 4280 -30.61 20240820 2170 36.87 20240705 4280 -30.61 20240820 2170 36.87 20240705 0.04 N 017000 5000 609 억 111539 N N 0 N 00 N
12 20241127 140340 57 100.00 KOSDAQ 건설 N N N N N 3000 40 2 1.35 232456605 76994 163.90 3050 3100 2935 3845 2075 2960 3019.15 0.96 0 11991 3106 3032 2986 2912 2866 3020 2900 610 885 5000 2010 5 1 11668027 350 4.24 0.34 12 0.66 707.00 8875.00 4280 20240820 -29.91 2170 20240705 38.25 4280 -29.91 20240820 2170 38.25 20240705 4280 -29.91 20240820 2170 38.25 20240705 0.04 N 017000 5000 609 억 111539 N N 0 N 00 N