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
021320/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
20241128,160354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,-10,5,-0.24,23518245,5737,41.80,4100,4175,4045,5330,2870,4100,4099.60,1.18,0,650,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,875,8.45,0.19,12,0.03,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241128,150402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,-10,5,-0.24,22863845,5577,40.63,4100,4175,4045,5330,2870,4100,4099.67,1.18,0,687,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,875,8.45,0.19,12,0.03,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241128,140403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-5,5,-0.12,21197205,5170,37.67,4100,4175,4045,5330,2870,4100,4100.04,1.18,0,692,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,876,8.46,0.19,12,0.02,484.00,21323.00,6430,20231221,-36.31,3900,20241118,5.00,5750,-28.78,20240408,3900,5.00,20241118,6430,-36.31,20231221,3900,5.00,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241128,130359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4090,-10,5,-0.24,19689800,4802,34.99,4100,4175,4045,5330,2870,4100,4100.33,1.18,0,695,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,875,8.45,0.19,12,0.02,484.00,21323.00,6430,20231221,-36.39,3900,20241118,4.87,5750,-28.87,20240408,3900,4.87,20241118,6430,-36.39,20231221,3900,4.87,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241128,120402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,-20,5,-0.49,15613890,3803,27.71,4100,4175,4045,5330,2870,4100,4105.68,1.18,0,671,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,873,8.43,0.19,12,0.02,484.00,21323.00,6430,20231221,-36.55,3900,20241118,4.62,5750,-29.04,20240408,3900,4.62,20241118,6430,-36.55,20231221,3900,4.62,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241128,110405,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4080,-20,5,-0.49,14189730,3453,25.16,4100,4175,4045,5330,2870,4100,4109.39,1.18,0,746,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,873,8.43,0.19,12,0.02,484.00,21323.00,6430,20231221,-36.55,3900,20241118,4.62,5750,-29.04,20240408,3900,4.62,20241118,6430,-36.55,20231221,3900,4.62,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241128,100402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,-30,5,-0.73,13478800,3279,23.89,4100,4175,4045,5330,2870,4100,4110.64,1.18,0,746,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,871,8.41,0.19,12,0.02,484.00,21323.00,6430,20231221,-36.70,3900,20241118,4.36,5750,-29.22,20240408,3900,4.36,20241118,6430,-36.70,20231221,3900,4.36,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241128,090359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,-55,5,-1.34,3928245,971,7.07,4100,4100,4045,5330,2870,4100,4045.57,1.18,0,891,4163,4131,4083,4051,4003,4147,4067,1070,1230,5000,2950,5,1,21400000,866,8.36,0.19,12,0.00,484.00,21323.00,6430,20231221,-37.09,3900,20241118,3.72,5750,-29.65,20240408,3900,3.72,20241118,6430,-37.09,20231221,3900,3.72,20241118,0.00,N,021320,5000,1070 억,,251822,N,N,0,N,00,N
20241127,160351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,40,2,0.99,56104220,13724,588.51,4060,4115,4035,5270,2845,4060,4088.03,1.18,0,-864,4196,4127,4076,4007,3956,4102,3982,1070,1210,5000,2920,5,1,21400000,877,8.47,0.19,12,0.06,484.00,21323.00,6430,20231221,-36.24,3900,20241118,5.13,5750,-28.70,20240408,3900,5.13,20241118,6430,-36.24,20231221,3900,5.13,20241118,0.00,N,021320,5000,1070 억,,252671,N,N,0,N,00,N
20241127,150357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,40,2,0.99,55772120,13643,585.03,4060,4115,4035,5270,2845,4060,4087.97,1.18,0,-864,4196,4127,4076,4007,3956,4102,3982,1070,1210,5000,2920,5,1,21400000,877,8.47,0.19,12,0.06,484.00,21323.00,6430,20231221,-36.24,3900,20241118,5.13,5750,-28.70,20240408,3900,5.13,20241118,6430,-36.24,20231221,3900,5.13,20241118,0.00,N,021320,5000,1070 억,,252671,N,N,0,N,00,N
20241127,140358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,40,2,0.99,55226815,13510,579.33,4060,4115,4035,5270,2845,4060,4087.85,1.18,0,-856,4196,4127,4076,4007,3956,4102,3982,1070,1210,5000,2920,5,1,21400000,877,8.47,0.19,12,0.06,484.00,21323.00,6430,20231221,-36.24,3900,20241118,5.13,5750,-28.70,20240408,3900,5.13,20241118,6430,-36.24,20231221,3900,5.13,20241118,0.00,N,021320,5000,1070 억,,252671,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 160354 57 100.00 KOSDAQ 건설 N N N N N 4090 -10 5 -0.24 23518245 5737 41.80 4100 4175 4045 5330 2870 4100 4099.60 1.18 0 650 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 875 8.45 0.19 12 0.03 484.00 21323.00 6430 20231221 -36.39 3900 20241118 4.87 5750 -28.87 20240408 3900 4.87 20241118 6430 -36.39 20231221 3900 4.87 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
3 20241128 150402 57 100.00 KOSDAQ 건설 N N N N N 4090 -10 5 -0.24 22863845 5577 40.63 4100 4175 4045 5330 2870 4100 4099.67 1.18 0 687 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 875 8.45 0.19 12 0.03 484.00 21323.00 6430 20231221 -36.39 3900 20241118 4.87 5750 -28.87 20240408 3900 4.87 20241118 6430 -36.39 20231221 3900 4.87 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
4 20241128 140403 57 100.00 KOSDAQ 건설 N N N N N 4095 -5 5 -0.12 21197205 5170 37.67 4100 4175 4045 5330 2870 4100 4100.04 1.18 0 692 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 876 8.46 0.19 12 0.02 484.00 21323.00 6430 20231221 -36.31 3900 20241118 5.00 5750 -28.78 20240408 3900 5.00 20241118 6430 -36.31 20231221 3900 5.00 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
5 20241128 130359 57 100.00 KOSDAQ 건설 N N N N N 4090 -10 5 -0.24 19689800 4802 34.99 4100 4175 4045 5330 2870 4100 4100.33 1.18 0 695 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 875 8.45 0.19 12 0.02 484.00 21323.00 6430 20231221 -36.39 3900 20241118 4.87 5750 -28.87 20240408 3900 4.87 20241118 6430 -36.39 20231221 3900 4.87 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
6 20241128 120402 57 100.00 KOSDAQ 건설 N N N N N 4080 -20 5 -0.49 15613890 3803 27.71 4100 4175 4045 5330 2870 4100 4105.68 1.18 0 671 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 873 8.43 0.19 12 0.02 484.00 21323.00 6430 20231221 -36.55 3900 20241118 4.62 5750 -29.04 20240408 3900 4.62 20241118 6430 -36.55 20231221 3900 4.62 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
7 20241128 110405 57 100.00 KOSDAQ 건설 N N N N N 4080 -20 5 -0.49 14189730 3453 25.16 4100 4175 4045 5330 2870 4100 4109.39 1.18 0 746 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 873 8.43 0.19 12 0.02 484.00 21323.00 6430 20231221 -36.55 3900 20241118 4.62 5750 -29.04 20240408 3900 4.62 20241118 6430 -36.55 20231221 3900 4.62 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
8 20241128 100402 57 100.00 KOSDAQ 건설 N N N N N 4070 -30 5 -0.73 13478800 3279 23.89 4100 4175 4045 5330 2870 4100 4110.64 1.18 0 746 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 871 8.41 0.19 12 0.02 484.00 21323.00 6430 20231221 -36.70 3900 20241118 4.36 5750 -29.22 20240408 3900 4.36 20241118 6430 -36.70 20231221 3900 4.36 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
9 20241128 090359 57 100.00 KOSDAQ 건설 N N N N N 4045 -55 5 -1.34 3928245 971 7.07 4100 4100 4045 5330 2870 4100 4045.57 1.18 0 891 4163 4131 4083 4051 4003 4147 4067 1070 1230 5000 2950 5 1 21400000 866 8.36 0.19 12 0.00 484.00 21323.00 6430 20231221 -37.09 3900 20241118 3.72 5750 -29.65 20240408 3900 3.72 20241118 6430 -37.09 20231221 3900 3.72 20241118 0.00 N 021320 5000 1070 억 251822 N N 0 N 00 N
10 20241127 160351 57 100.00 KOSDAQ 건설 N N N N N 4100 40 2 0.99 56104220 13724 588.51 4060 4115 4035 5270 2845 4060 4088.03 1.18 0 -864 4196 4127 4076 4007 3956 4102 3982 1070 1210 5000 2920 5 1 21400000 877 8.47 0.19 12 0.06 484.00 21323.00 6430 20231221 -36.24 3900 20241118 5.13 5750 -28.70 20240408 3900 5.13 20241118 6430 -36.24 20231221 3900 5.13 20241118 0.00 N 021320 5000 1070 억 252671 N N 0 N 00 N
11 20241127 150357 57 100.00 KOSDAQ 건설 N N N N N 4100 40 2 0.99 55772120 13643 585.03 4060 4115 4035 5270 2845 4060 4087.97 1.18 0 -864 4196 4127 4076 4007 3956 4102 3982 1070 1210 5000 2920 5 1 21400000 877 8.47 0.19 12 0.06 484.00 21323.00 6430 20231221 -36.24 3900 20241118 5.13 5750 -28.70 20240408 3900 5.13 20241118 6430 -36.24 20231221 3900 5.13 20241118 0.00 N 021320 5000 1070 억 252671 N N 0 N 00 N
12 20241127 140358 57 100.00 KOSDAQ 건설 N N N N N 4100 40 2 0.99 55226815 13510 579.33 4060 4115 4035 5270 2845 4060 4087.85 1.18 0 -856 4196 4127 4076 4007 3956 4102 3982 1070 1210 5000 2920 5 1 21400000 877 8.47 0.19 12 0.06 484.00 21323.00 6430 20231221 -36.24 3900 20241118 5.13 5750 -28.70 20240408 3900 5.13 20241118 6430 -36.24 20231221 3900 5.13 20241118 0.00 N 021320 5000 1070 억 252671 N N 0 N 00 N