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
035890/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
20241128,160450,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1416,7,2,0.50,201708209,142743,102.19,1402,1419,1397,1831,987,1409,1413.08,4.29,0,44233,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3254,2.30,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.46,1190,20240805,18.99,1675,-15.46,20241112,1190,18.99,20240805,1675,-15.46,20241112,1190,18.99,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,153,N,00,N
20241128,150458,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,190927348,135128,96.74,1402,1419,1397,1831,987,1409,1412.94,4.29,0,49331,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N
20241128,140459,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1410,1,2,0.07,183889835,130151,93.18,1402,1419,1397,1831,987,1409,1412.90,4.29,0,47010,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3240,2.29,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.82,1190,20240805,18.49,1675,-15.82,20241112,1190,18.49,20240805,1675,-15.82,20241112,1190,18.49,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N
20241128,130455,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1417,8,2,0.57,141897660,100433,71.90,1402,1419,1397,1831,987,1409,1412.86,4.29,0,23942,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3256,2.30,0.37,12,0.04,615.00,3860.00,1675,20241112,-15.40,1190,20240805,19.08,1675,-15.40,20241112,1190,19.08,20240805,1675,-15.40,20241112,1190,19.08,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N
20241128,120459,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,79360892,56274,40.29,1402,1418,1397,1831,987,1409,1410.26,4.29,0,-6940,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.02,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N
20241128,110501,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1414,5,2,0.35,64220169,45564,32.62,1402,1418,1397,1831,987,1409,1409.45,4.29,0,-9589,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3249,2.30,0.37,12,0.02,615.00,3860.00,1675,20241112,-15.58,1190,20240805,18.82,1675,-15.58,20241112,1190,18.82,20240805,1675,-15.58,20241112,1190,18.82,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N
20241128,100458,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1410,1,2,0.07,31864342,22663,16.23,1402,1417,1397,1831,987,1409,1406.01,4.29,0,-8945,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3240,2.29,0.37,12,0.01,615.00,3860.00,1675,20241112,-15.82,1190,20240805,18.49,1675,-15.82,20241112,1190,18.49,20240805,1675,-15.82,20241112,1190,18.49,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N
20241128,090456,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1400,-9,5,-0.64,2626470,1876,1.34,1402,1402,1399,1831,987,1409,1400.04,4.29,0,-1357,1427,1417,1409,1399,1391,1414,1396,1149,422,500,1040,1,1,229808457,3217,2.28,0.36,12,0.00,615.00,3860.00,1675,20241112,-16.42,1190,20240805,17.65,1675,-16.42,20241112,1190,17.65,20240805,1675,-16.42,20241112,1190,17.65,20240805,0.17,N,035890,500,1149 억,,9868180,N,N,932,N,00,N
20241127,160445,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1409,-6,5,-0.42,195504080,138433,79.47,1416,1419,1401,1839,991,1415,1412.28,4.22,0,8970,1427,1421,1412,1406,1397,1424,1409,1149,424,500,1040,1,1,229808457,3238,2.29,0.37,12,0.06,615.00,3860.00,1675,20241112,-15.88,1190,20240805,18.40,1675,-15.88,20241112,1190,18.40,20240805,1675,-15.88,20241112,1190,18.40,20240805,0.17,N,035890,500,1149 억,,9707511,N,N,932,N,00,N
20241127,150453,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1401,-14,5,-0.99,181039741,128146,73.57,1416,1419,1401,1839,991,1415,1412.76,4.22,0,11532,1427,1421,1412,1406,1397,1424,1409,1149,424,500,1040,1,1,229808457,3220,2.28,0.36,12,0.06,615.00,3860.00,1675,20241112,-16.36,1190,20240805,17.73,1675,-16.36,20241112,1190,17.73,20240805,1675,-16.36,20241112,1190,17.73,20240805,0.17,N,035890,500,1149 억,,9707511,N,N,1690,N,00,N
20241127,140453,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1412,-3,5,-0.21,124179497,87736,50.37,1416,1419,1410,1839,991,1415,1415.38,4.22,0,12815,1427,1421,1412,1406,1397,1424,1409,1149,424,500,1040,1,1,229808457,3245,2.30,0.37,12,0.04,615.00,3860.00,1675,20241112,-15.70,1190,20240805,18.66,1675,-15.70,20241112,1190,18.66,20240805,1675,-15.70,20241112,1190,18.66,20240805,0.17,N,035890,500,1149 억,,9707511,N,N,1690,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 160450 55 60.00 KOSDAQ 건설 N N N Y 60 N 1416 7 2 0.50 201708209 142743 102.19 1402 1419 1397 1831 987 1409 1413.08 4.29 0 44233 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3254 2.30 0.37 12 0.06 615.00 3860.00 1675 20241112 -15.46 1190 20240805 18.99 1675 -15.46 20241112 1190 18.99 20240805 1675 -15.46 20241112 1190 18.99 20240805 0.17 N 035890 500 1149 억 9868180 N N 153 N 00 N
3 20241128 150458 55 60.00 KOSDAQ 건설 N N N Y 60 N 1414 5 2 0.35 190927348 135128 96.74 1402 1419 1397 1831 987 1409 1412.94 4.29 0 49331 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3249 2.30 0.37 12 0.06 615.00 3860.00 1675 20241112 -15.58 1190 20240805 18.82 1675 -15.58 20241112 1190 18.82 20240805 1675 -15.58 20241112 1190 18.82 20240805 0.17 N 035890 500 1149 억 9868180 N N 932 N 00 N
4 20241128 140459 55 60.00 KOSDAQ 건설 N N N Y 60 N 1410 1 2 0.07 183889835 130151 93.18 1402 1419 1397 1831 987 1409 1412.90 4.29 0 47010 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3240 2.29 0.37 12 0.06 615.00 3860.00 1675 20241112 -15.82 1190 20240805 18.49 1675 -15.82 20241112 1190 18.49 20240805 1675 -15.82 20241112 1190 18.49 20240805 0.17 N 035890 500 1149 억 9868180 N N 932 N 00 N
5 20241128 130455 55 60.00 KOSDAQ 건설 N N N Y 60 N 1417 8 2 0.57 141897660 100433 71.90 1402 1419 1397 1831 987 1409 1412.86 4.29 0 23942 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3256 2.30 0.37 12 0.04 615.00 3860.00 1675 20241112 -15.40 1190 20240805 19.08 1675 -15.40 20241112 1190 19.08 20240805 1675 -15.40 20241112 1190 19.08 20240805 0.17 N 035890 500 1149 억 9868180 N N 932 N 00 N
6 20241128 120459 55 60.00 KOSDAQ 건설 N N N Y 60 N 1414 5 2 0.35 79360892 56274 40.29 1402 1418 1397 1831 987 1409 1410.26 4.29 0 -6940 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3249 2.30 0.37 12 0.02 615.00 3860.00 1675 20241112 -15.58 1190 20240805 18.82 1675 -15.58 20241112 1190 18.82 20240805 1675 -15.58 20241112 1190 18.82 20240805 0.17 N 035890 500 1149 억 9868180 N N 932 N 00 N
7 20241128 110501 55 60.00 KOSDAQ 건설 N N N Y 60 N 1414 5 2 0.35 64220169 45564 32.62 1402 1418 1397 1831 987 1409 1409.45 4.29 0 -9589 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3249 2.30 0.37 12 0.02 615.00 3860.00 1675 20241112 -15.58 1190 20240805 18.82 1675 -15.58 20241112 1190 18.82 20240805 1675 -15.58 20241112 1190 18.82 20240805 0.17 N 035890 500 1149 억 9868180 N N 932 N 00 N
8 20241128 100458 55 60.00 KOSDAQ 건설 N N N Y 60 N 1410 1 2 0.07 31864342 22663 16.23 1402 1417 1397 1831 987 1409 1406.01 4.29 0 -8945 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3240 2.29 0.37 12 0.01 615.00 3860.00 1675 20241112 -15.82 1190 20240805 18.49 1675 -15.82 20241112 1190 18.49 20240805 1675 -15.82 20241112 1190 18.49 20240805 0.17 N 035890 500 1149 억 9868180 N N 932 N 00 N
9 20241128 090456 55 60.00 KOSDAQ 건설 N N N Y 60 N 1400 -9 5 -0.64 2626470 1876 1.34 1402 1402 1399 1831 987 1409 1400.04 4.29 0 -1357 1427 1417 1409 1399 1391 1414 1396 1149 422 500 1040 1 1 229808457 3217 2.28 0.36 12 0.00 615.00 3860.00 1675 20241112 -16.42 1190 20240805 17.65 1675 -16.42 20241112 1190 17.65 20240805 1675 -16.42 20241112 1190 17.65 20240805 0.17 N 035890 500 1149 억 9868180 N N 932 N 00 N
10 20241127 160445 55 60.00 KOSDAQ 건설 N N N Y 60 N 1409 -6 5 -0.42 195504080 138433 79.47 1416 1419 1401 1839 991 1415 1412.28 4.22 0 8970 1427 1421 1412 1406 1397 1424 1409 1149 424 500 1040 1 1 229808457 3238 2.29 0.37 12 0.06 615.00 3860.00 1675 20241112 -15.88 1190 20240805 18.40 1675 -15.88 20241112 1190 18.40 20240805 1675 -15.88 20241112 1190 18.40 20240805 0.17 N 035890 500 1149 억 9707511 N N 932 N 00 N
11 20241127 150453 55 60.00 KOSDAQ 건설 N N N Y 60 N 1401 -14 5 -0.99 181039741 128146 73.57 1416 1419 1401 1839 991 1415 1412.76 4.22 0 11532 1427 1421 1412 1406 1397 1424 1409 1149 424 500 1040 1 1 229808457 3220 2.28 0.36 12 0.06 615.00 3860.00 1675 20241112 -16.36 1190 20240805 17.73 1675 -16.36 20241112 1190 17.73 20240805 1675 -16.36 20241112 1190 17.73 20240805 0.17 N 035890 500 1149 억 9707511 N N 1690 N 00 N
12 20241127 140453 55 60.00 KOSDAQ 건설 N N N Y 60 N 1412 -3 5 -0.21 124179497 87736 50.37 1416 1419 1410 1839 991 1415 1415.38 4.22 0 12815 1427 1421 1412 1406 1397 1424 1409 1149 424 500 1040 1 1 229808457 3245 2.30 0.37 12 0.04 615.00 3860.00 1675 20241112 -15.70 1190 20240805 18.66 1675 -15.70 20241112 1190 18.66 20240805 1675 -15.70 20241112 1190 18.66 20240805 0.17 N 035890 500 1149 억 9707511 N N 1690 N 00 N