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
026150/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
20241128,160413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6390,0,3,0.00,647592670,102208,49.48,6340,6430,6240,8300,4480,6390,6335.88,0.95,0,1666,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1121,-49.15,1.08,12,0.58,-130.00,5902.00,9420,20240130,-32.17,5250,20241022,21.71,9420,-32.17,20240130,5250,21.71,20241022,9420,-32.17,20240130,5250,21.71,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241128,150421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,-20,5,-0.31,611451970,96546,46.74,6340,6430,6240,8300,4480,6390,6333.27,0.95,0,2097,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1118,-49.00,1.08,12,0.55,-130.00,5902.00,9420,20240130,-32.38,5250,20241022,21.33,9420,-32.38,20240130,5250,21.33,20241022,9420,-32.38,20240130,5250,21.33,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241128,140423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6270,-120,5,-1.88,345551260,54786,26.52,6340,6430,6240,8300,4480,6390,6307.29,0.95,0,7163,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1100,-48.23,1.06,12,0.31,-130.00,5902.00,9420,20240130,-33.44,5250,20241022,19.43,9420,-33.44,20240130,5250,19.43,20241022,9420,-33.44,20240130,5250,19.43,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241128,130418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6300,-90,5,-1.41,287458270,45513,22.03,6340,6430,6260,8300,4480,6390,6315.96,0.95,0,5666,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1105,-48.46,1.07,12,0.26,-130.00,5902.00,9420,20240130,-33.12,5250,20241022,20.00,9420,-33.12,20240130,5250,20.00,20241022,9420,-33.12,20240130,5250,20.00,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241128,120422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6290,-100,5,-1.56,267426120,42320,20.49,6340,6430,6260,8300,4480,6390,6319.14,0.95,0,5988,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1104,-48.38,1.07,12,0.24,-130.00,5902.00,9420,20240130,-33.23,5250,20241022,19.81,9420,-33.23,20240130,5250,19.81,20241022,9420,-33.23,20240130,5250,19.81,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241128,110425,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6330,-60,5,-0.94,185255800,29266,14.17,6340,6430,6290,8300,4480,6390,6330.07,0.95,0,4473,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1111,-48.69,1.07,12,0.17,-130.00,5902.00,9420,20240130,-32.80,5250,20241022,20.57,9420,-32.80,20240130,5250,20.57,20241022,9420,-32.80,20240130,5250,20.57,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241128,100421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6340,-50,5,-0.78,144359940,22821,11.05,6340,6430,6290,8300,4480,6390,6325.75,0.95,0,4829,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1112,-48.77,1.07,12,0.13,-130.00,5902.00,9420,20240130,-32.70,5250,20241022,20.76,9420,-32.70,20240130,5250,20.76,20241022,9420,-32.70,20240130,5250,20.76,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241128,090419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6390,0,3,0.00,12528320,1968,0.95,6340,6430,6340,8300,4480,6390,6366.00,0.95,0,-163,6636,6512,6426,6302,6216,6575,6365,88,1910,500,4720,10,1,17546331,1121,-49.15,1.08,12,0.01,-130.00,5902.00,9420,20240130,-32.17,5250,20241022,21.71,9420,-32.17,20240130,5250,21.71,20241022,9420,-32.17,20240130,5250,21.71,20241022,1.21,N,026150,500,87 억,,165996,N,N,0,N,00,N
20241127,160410,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6390,60,2,0.95,1318766280,205457,176.11,6340,6550,6340,8220,4440,6330,6419.02,1.14,0,-33918,6530,6430,6350,6250,6170,6390,6210,88,1890,500,4680,10,1,17546331,1121,-49.15,1.08,12,1.17,-130.00,5902.00,9420,20240130,-32.17,5250,20241022,21.71,9420,-32.17,20240130,5250,21.71,20241022,9420,-32.17,20240130,5250,21.71,20241022,1.24,N,026150,500,87 억,,199995,N,N,0,N,00,N
20241127,150416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6380,50,2,0.79,1249401470,194558,166.77,6340,6550,6340,8220,4440,6330,6422.04,1.14,0,-32704,6530,6430,6350,6250,6170,6390,6210,88,1890,500,4680,10,1,17546331,1119,-49.08,1.08,12,1.11,-130.00,5902.00,9420,20240130,-32.27,5250,20241022,21.52,9420,-32.27,20240130,5250,21.52,20241022,9420,-32.27,20240130,5250,21.52,20241022,1.24,N,026150,500,87 억,,199995,N,N,0,N,00,N
20241127,140417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6390,60,2,0.95,1099013080,171007,146.58,6340,6550,6340,8220,4440,6330,6427.07,1.14,0,-29638,6530,6430,6350,6250,6170,6390,6210,88,1890,500,4680,10,1,17546331,1121,-49.15,1.08,12,0.97,-130.00,5902.00,9420,20240130,-32.17,5250,20241022,21.71,9420,-32.17,20240130,5250,21.71,20241022,9420,-32.17,20240130,5250,21.71,20241022,1.24,N,026150,500,87 억,,199995,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 160413 57 100.00 KOSDAQ 건설 N N N N N 6390 0 3 0.00 647592670 102208 49.48 6340 6430 6240 8300 4480 6390 6335.88 0.95 0 1666 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1121 -49.15 1.08 12 0.58 -130.00 5902.00 9420 20240130 -32.17 5250 20241022 21.71 9420 -32.17 20240130 5250 21.71 20241022 9420 -32.17 20240130 5250 21.71 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
3 20241128 150421 57 100.00 KOSDAQ 건설 N N N N N 6370 -20 5 -0.31 611451970 96546 46.74 6340 6430 6240 8300 4480 6390 6333.27 0.95 0 2097 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1118 -49.00 1.08 12 0.55 -130.00 5902.00 9420 20240130 -32.38 5250 20241022 21.33 9420 -32.38 20240130 5250 21.33 20241022 9420 -32.38 20240130 5250 21.33 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
4 20241128 140423 57 100.00 KOSDAQ 건설 N N N N N 6270 -120 5 -1.88 345551260 54786 26.52 6340 6430 6240 8300 4480 6390 6307.29 0.95 0 7163 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1100 -48.23 1.06 12 0.31 -130.00 5902.00 9420 20240130 -33.44 5250 20241022 19.43 9420 -33.44 20240130 5250 19.43 20241022 9420 -33.44 20240130 5250 19.43 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
5 20241128 130418 57 100.00 KOSDAQ 건설 N N N N N 6300 -90 5 -1.41 287458270 45513 22.03 6340 6430 6260 8300 4480 6390 6315.96 0.95 0 5666 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1105 -48.46 1.07 12 0.26 -130.00 5902.00 9420 20240130 -33.12 5250 20241022 20.00 9420 -33.12 20240130 5250 20.00 20241022 9420 -33.12 20240130 5250 20.00 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
6 20241128 120422 57 100.00 KOSDAQ 건설 N N N N N 6290 -100 5 -1.56 267426120 42320 20.49 6340 6430 6260 8300 4480 6390 6319.14 0.95 0 5988 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1104 -48.38 1.07 12 0.24 -130.00 5902.00 9420 20240130 -33.23 5250 20241022 19.81 9420 -33.23 20240130 5250 19.81 20241022 9420 -33.23 20240130 5250 19.81 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
7 20241128 110425 57 100.00 KOSDAQ 건설 N N N N N 6330 -60 5 -0.94 185255800 29266 14.17 6340 6430 6290 8300 4480 6390 6330.07 0.95 0 4473 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1111 -48.69 1.07 12 0.17 -130.00 5902.00 9420 20240130 -32.80 5250 20241022 20.57 9420 -32.80 20240130 5250 20.57 20241022 9420 -32.80 20240130 5250 20.57 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
8 20241128 100421 57 100.00 KOSDAQ 건설 N N N N N 6340 -50 5 -0.78 144359940 22821 11.05 6340 6430 6290 8300 4480 6390 6325.75 0.95 0 4829 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1112 -48.77 1.07 12 0.13 -130.00 5902.00 9420 20240130 -32.70 5250 20241022 20.76 9420 -32.70 20240130 5250 20.76 20241022 9420 -32.70 20240130 5250 20.76 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
9 20241128 090419 57 100.00 KOSDAQ 건설 N N N N N 6390 0 3 0.00 12528320 1968 0.95 6340 6430 6340 8300 4480 6390 6366.00 0.95 0 -163 6636 6512 6426 6302 6216 6575 6365 88 1910 500 4720 10 1 17546331 1121 -49.15 1.08 12 0.01 -130.00 5902.00 9420 20240130 -32.17 5250 20241022 21.71 9420 -32.17 20240130 5250 21.71 20241022 9420 -32.17 20240130 5250 21.71 20241022 1.21 N 026150 500 87 억 165996 N N 0 N 00 N
10 20241127 160410 57 100.00 KOSDAQ 건설 N N N N N 6390 60 2 0.95 1318766280 205457 176.11 6340 6550 6340 8220 4440 6330 6419.02 1.14 0 -33918 6530 6430 6350 6250 6170 6390 6210 88 1890 500 4680 10 1 17546331 1121 -49.15 1.08 12 1.17 -130.00 5902.00 9420 20240130 -32.17 5250 20241022 21.71 9420 -32.17 20240130 5250 21.71 20241022 9420 -32.17 20240130 5250 21.71 20241022 1.24 N 026150 500 87 억 199995 N N 0 N 00 N
11 20241127 150416 57 100.00 KOSDAQ 건설 N N N N N 6380 50 2 0.79 1249401470 194558 166.77 6340 6550 6340 8220 4440 6330 6422.04 1.14 0 -32704 6530 6430 6350 6250 6170 6390 6210 88 1890 500 4680 10 1 17546331 1119 -49.08 1.08 12 1.11 -130.00 5902.00 9420 20240130 -32.27 5250 20241022 21.52 9420 -32.27 20240130 5250 21.52 20241022 9420 -32.27 20240130 5250 21.52 20241022 1.24 N 026150 500 87 억 199995 N N 0 N 00 N
12 20241127 140417 57 100.00 KOSDAQ 건설 N N N N N 6390 60 2 0.95 1099013080 171007 146.58 6340 6550 6340 8220 4440 6330 6427.07 1.14 0 -29638 6530 6430 6350 6250 6170 6390 6210 88 1890 500 4680 10 1 17546331 1121 -49.15 1.08 12 0.97 -130.00 5902.00 9420 20240130 -32.17 5250 20241022 21.71 9420 -32.17 20240130 5250 21.71 20241022 9420 -32.17 20240130 5250 21.71 20241022 1.24 N 026150 500 87 억 199995 N N 0 N 00 N