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
025950/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
20241128,160412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18800,100,2,0.53,2295251350,120206,83.40,18710,19640,18580,24300,13090,18700,19095.20,0.49,0,-7137,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1579,20.17,1.63,12,1.43,932.00,11512.00,31850,20240325,-40.97,14010,20241120,34.19,31850,-40.97,20240325,14010,34.19,20241120,31850,-40.97,20240325,14010,34.19,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241128,150421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18920,220,2,1.18,2156299580,112825,78.28,18710,19640,18580,24300,13090,18700,19111.90,0.49,0,-7156,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1589,20.30,1.64,12,1.34,932.00,11512.00,31850,20240325,-40.60,14010,20241120,35.05,31850,-40.60,20240325,14010,35.05,20241120,31850,-40.60,20240325,14010,35.05,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241128,140422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18910,210,2,1.12,1995950600,104348,72.40,18710,19640,18580,24300,13090,18700,19127.83,0.49,0,-6504,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1588,20.29,1.64,12,1.24,932.00,11512.00,31850,20240325,-40.63,14010,20241120,34.98,31850,-40.63,20240325,14010,34.98,20241120,31850,-40.63,20240325,14010,34.98,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241128,130417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19020,320,2,1.71,1844685180,96387,66.87,18710,19640,18580,24300,13090,18700,19138.32,0.49,0,-4846,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1598,20.41,1.65,12,1.15,932.00,11512.00,31850,20240325,-40.28,14010,20241120,35.76,31850,-40.28,20240325,14010,35.76,20241120,31850,-40.28,20240325,14010,35.76,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241128,120421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19070,370,2,1.98,1633540220,85360,59.22,18710,19640,18580,24300,13090,18700,19137.07,0.49,0,-3499,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1602,20.46,1.66,12,1.02,932.00,11512.00,31850,20240325,-40.13,14010,20241120,36.12,31850,-40.13,20240325,14010,36.12,20241120,31850,-40.13,20240325,14010,36.12,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241128,110424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18970,270,2,1.44,1436898530,74959,52.01,18710,19640,18580,24300,13090,18700,19169.13,0.49,0,-637,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1593,20.35,1.65,12,0.89,932.00,11512.00,31850,20240325,-40.44,14010,20241120,35.40,31850,-40.44,20240325,14010,35.40,20241120,31850,-40.44,20240325,14010,35.40,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241128,100421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19240,540,2,2.89,1220742680,63582,44.11,18710,19640,18580,24300,13090,18700,19199.50,0.49,0,2358,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1616,20.64,1.67,12,0.76,932.00,11512.00,31850,20240325,-39.59,14010,20241120,37.33,31850,-39.59,20240325,14010,37.33,20241120,31850,-39.59,20240325,14010,37.33,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241128,090418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18830,130,2,0.70,97444500,5212,3.62,18710,18870,18580,24300,13090,18700,18696.18,0.49,0,-282,20033,19366,19033,18366,18033,19200,18200,42,5600,500,13090,10,1,8400000,1582,20.20,1.64,12,0.06,932.00,11512.00,31850,20240325,-40.88,14010,20241120,34.40,31850,-40.88,20240325,14010,34.40,20241120,31850,-40.88,20240325,14010,34.40,20241120,0.33,N,025950,500,42 억,,40840,N,N,0,N,00,N
20241127,160409,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,18700,-730,5,-3.76,2706490350,140954,12.22,19700,19700,18700,25250,13610,19430,19210.55,0.49,0,-419,23856,21642,20486,18272,17116,21065,17695,42,5820,500,13600,10,1,8400000,1571,20.06,1.62,12,1.68,932.00,11512.00,31850,20240325,-41.29,14010,20241120,33.48,31850,-41.29,20240325,14010,33.48,20241120,31850,-41.29,20240325,14010,33.48,20241120,0.39,N,025950,500,42 억,,41259,N,N,0,N,00,N
20241127,150415,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19020,-410,5,-2.11,2260809090,117253,10.16,19700,19700,19020,25250,13610,19430,19281.46,0.49,0,-2322,23856,21642,20486,18272,17116,21065,17695,42,5820,500,13600,10,1,8400000,1598,20.41,1.65,12,1.40,932.00,11512.00,31850,20240325,-40.28,14010,20241120,35.76,31850,-40.28,20240325,14010,35.76,20241120,31850,-40.28,20240325,14010,35.76,20241120,0.39,N,025950,500,42 억,,41259,N,N,0,N,00,N
20241127,140416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,19200,-230,5,-1.18,2016519530,104454,9.05,19700,19700,19100,25250,13610,19430,19305.33,0.49,0,-2818,23856,21642,20486,18272,17116,21065,17695,42,5820,500,13600,10,1,8400000,1613,20.60,1.67,12,1.24,932.00,11512.00,31850,20240325,-39.72,14010,20241120,37.04,31850,-39.72,20240325,14010,37.04,20241120,31850,-39.72,20240325,14010,37.04,20241120,0.39,N,025950,500,42 억,,41259,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 160412 57 100.00 KOSDAQ 건설 N N N N N 18800 100 2 0.53 2295251350 120206 83.40 18710 19640 18580 24300 13090 18700 19095.20 0.49 0 -7137 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1579 20.17 1.63 12 1.43 932.00 11512.00 31850 20240325 -40.97 14010 20241120 34.19 31850 -40.97 20240325 14010 34.19 20241120 31850 -40.97 20240325 14010 34.19 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
3 20241128 150421 57 100.00 KOSDAQ 건설 N N N N N 18920 220 2 1.18 2156299580 112825 78.28 18710 19640 18580 24300 13090 18700 19111.90 0.49 0 -7156 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1589 20.30 1.64 12 1.34 932.00 11512.00 31850 20240325 -40.60 14010 20241120 35.05 31850 -40.60 20240325 14010 35.05 20241120 31850 -40.60 20240325 14010 35.05 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
4 20241128 140422 57 100.00 KOSDAQ 건설 N N N N N 18910 210 2 1.12 1995950600 104348 72.40 18710 19640 18580 24300 13090 18700 19127.83 0.49 0 -6504 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1588 20.29 1.64 12 1.24 932.00 11512.00 31850 20240325 -40.63 14010 20241120 34.98 31850 -40.63 20240325 14010 34.98 20241120 31850 -40.63 20240325 14010 34.98 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
5 20241128 130417 57 100.00 KOSDAQ 건설 N N N N N 19020 320 2 1.71 1844685180 96387 66.87 18710 19640 18580 24300 13090 18700 19138.32 0.49 0 -4846 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1598 20.41 1.65 12 1.15 932.00 11512.00 31850 20240325 -40.28 14010 20241120 35.76 31850 -40.28 20240325 14010 35.76 20241120 31850 -40.28 20240325 14010 35.76 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
6 20241128 120421 57 100.00 KOSDAQ 건설 N N N N N 19070 370 2 1.98 1633540220 85360 59.22 18710 19640 18580 24300 13090 18700 19137.07 0.49 0 -3499 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1602 20.46 1.66 12 1.02 932.00 11512.00 31850 20240325 -40.13 14010 20241120 36.12 31850 -40.13 20240325 14010 36.12 20241120 31850 -40.13 20240325 14010 36.12 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
7 20241128 110424 57 100.00 KOSDAQ 건설 N N N N N 18970 270 2 1.44 1436898530 74959 52.01 18710 19640 18580 24300 13090 18700 19169.13 0.49 0 -637 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1593 20.35 1.65 12 0.89 932.00 11512.00 31850 20240325 -40.44 14010 20241120 35.40 31850 -40.44 20240325 14010 35.40 20241120 31850 -40.44 20240325 14010 35.40 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
8 20241128 100421 57 100.00 KOSDAQ 건설 N N N N N 19240 540 2 2.89 1220742680 63582 44.11 18710 19640 18580 24300 13090 18700 19199.50 0.49 0 2358 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1616 20.64 1.67 12 0.76 932.00 11512.00 31850 20240325 -39.59 14010 20241120 37.33 31850 -39.59 20240325 14010 37.33 20241120 31850 -39.59 20240325 14010 37.33 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
9 20241128 090418 57 100.00 KOSDAQ 건설 N N N N N 18830 130 2 0.70 97444500 5212 3.62 18710 18870 18580 24300 13090 18700 18696.18 0.49 0 -282 20033 19366 19033 18366 18033 19200 18200 42 5600 500 13090 10 1 8400000 1582 20.20 1.64 12 0.06 932.00 11512.00 31850 20240325 -40.88 14010 20241120 34.40 31850 -40.88 20240325 14010 34.40 20241120 31850 -40.88 20240325 14010 34.40 20241120 0.33 N 025950 500 42 억 40840 N N 0 N 00 N
10 20241127 160409 57 100.00 KOSDAQ 건설 N N N N N 18700 -730 5 -3.76 2706490350 140954 12.22 19700 19700 18700 25250 13610 19430 19210.55 0.49 0 -419 23856 21642 20486 18272 17116 21065 17695 42 5820 500 13600 10 1 8400000 1571 20.06 1.62 12 1.68 932.00 11512.00 31850 20240325 -41.29 14010 20241120 33.48 31850 -41.29 20240325 14010 33.48 20241120 31850 -41.29 20240325 14010 33.48 20241120 0.39 N 025950 500 42 억 41259 N N 0 N 00 N
11 20241127 150415 57 100.00 KOSDAQ 건설 N N N N N 19020 -410 5 -2.11 2260809090 117253 10.16 19700 19700 19020 25250 13610 19430 19281.46 0.49 0 -2322 23856 21642 20486 18272 17116 21065 17695 42 5820 500 13600 10 1 8400000 1598 20.41 1.65 12 1.40 932.00 11512.00 31850 20240325 -40.28 14010 20241120 35.76 31850 -40.28 20240325 14010 35.76 20241120 31850 -40.28 20240325 14010 35.76 20241120 0.39 N 025950 500 42 억 41259 N N 0 N 00 N
12 20241127 140416 57 100.00 KOSDAQ 건설 N N N N N 19200 -230 5 -1.18 2016519530 104454 9.05 19700 19700 19100 25250 13610 19430 19305.33 0.49 0 -2818 23856 21642 20486 18272 17116 21065 17695 42 5820 500 13600 10 1 8400000 1613 20.60 1.67 12 1.24 932.00 11512.00 31850 20240325 -39.72 14010 20241120 37.04 31850 -39.72 20240325 14010 37.04 20241120 31850 -39.72 20240325 14010 37.04 20241120 0.39 N 025950 500 42 억 41259 N N 0 N 00 N