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
054940/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
20241128,160614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,723,-7,5,-0.96,49409755,67846,84.40,739,739,723,949,511,730,728.26,1.89,0,3330,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,240,-31.43,0.39,12,0.20,-23.00,1836.00,921,20240129,-21.50,623,20240805,16.05,921,-21.50,20240129,623,16.05,20240805,921,-21.50,20240129,623,16.05,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241128,150623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,728,-2,5,-0.27,45543145,62498,77.75,739,739,724,949,511,730,728.71,1.89,0,3512,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,242,-31.65,0.40,12,0.19,-23.00,1836.00,921,20240129,-20.96,623,20240805,16.85,921,-20.96,20240129,623,16.85,20240805,921,-20.96,20240129,623,16.85,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241128,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,728,-2,5,-0.27,42498978,58316,72.54,739,739,724,949,511,730,728.77,1.89,0,3016,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,242,-31.65,0.40,12,0.18,-23.00,1836.00,921,20240129,-20.96,623,20240805,16.85,921,-20.96,20240129,623,16.85,20240805,921,-20.96,20240129,623,16.85,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241128,130620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,729,-1,5,-0.14,41017904,56279,70.01,739,739,724,949,511,730,728.83,1.89,0,2948,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,242,-31.70,0.40,12,0.17,-23.00,1836.00,921,20240129,-20.85,623,20240805,17.01,921,-20.85,20240129,623,17.01,20240805,921,-20.85,20240129,623,17.01,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241128,120623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,724,-6,5,-0.82,39176947,53746,66.86,739,739,724,949,511,730,728.93,1.89,0,2843,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,240,-31.48,0.39,12,0.16,-23.00,1836.00,921,20240129,-21.39,623,20240805,16.21,921,-21.39,20240129,623,16.21,20240805,921,-21.39,20240129,623,16.21,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241128,110626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,730,0,3,0.00,38144353,52323,65.09,739,739,724,949,511,730,729.02,1.89,0,2783,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,242,-31.74,0.40,12,0.16,-23.00,1836.00,921,20240129,-20.74,623,20240805,17.17,921,-20.74,20240129,623,17.17,20240805,921,-20.74,20240129,623,17.17,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241128,100624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,730,0,3,0.00,23846844,32696,40.67,739,739,724,949,511,730,729.35,1.89,0,2380,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,242,-31.74,0.40,12,0.10,-23.00,1836.00,921,20240129,-20.74,623,20240805,17.17,921,-20.74,20240129,623,17.17,20240805,921,-20.74,20240129,623,17.17,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241128,090622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,735,5,2,0.68,3018165,4101,5.10,739,739,731,949,511,730,735.96,1.89,0,182,750,739,730,719,710,735,715,166,219,500,510,1,1,33173548,244,-31.96,0.40,12,0.01,-23.00,1836.00,921,20240129,-20.20,623,20240805,17.98,921,-20.20,20240129,623,17.98,20240805,921,-20.20,20240129,623,17.98,20240805,0.01,N,054940,500,165 억,,628288,N,N,0,N,00,N
20241127,160607,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,730,-11,5,-1.48,58647450,80386,152.21,741,741,721,963,519,741,729.57,1.89,0,-17,765,752,742,729,719,748,725,166,222,500,510,1,1,33173548,242,-31.74,0.40,12,0.24,-23.00,1836.00,921,20240129,-20.74,623,20240805,17.17,921,-20.74,20240129,623,17.17,20240805,921,-20.74,20240129,623,17.17,20240805,0.01,N,054940,500,165 억,,627722,N,N,0,N,00,N
20241127,150619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,730,-11,5,-1.48,53169983,72853,137.95,741,741,721,963,519,741,729.83,1.89,0,50,765,752,742,729,719,748,725,166,222,500,510,1,1,33173548,242,-31.74,0.40,12,0.22,-23.00,1836.00,921,20240129,-20.74,623,20240805,17.17,921,-20.74,20240129,623,17.17,20240805,921,-20.74,20240129,623,17.17,20240805,0.01,N,054940,500,165 억,,627722,N,N,0,N,00,N
20241127,140618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,729,-12,5,-1.62,45719719,62634,118.60,741,741,721,963,519,741,729.95,1.89,0,1235,765,752,742,729,719,748,725,166,222,500,510,1,1,33173548,242,-31.70,0.40,12,0.19,-23.00,1836.00,921,20240129,-20.85,623,20240805,17.01,921,-20.85,20240129,623,17.01,20240805,921,-20.85,20240129,623,17.01,20240805,0.01,N,054940,500,165 억,,627722,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 160614 57 100.00 KOSDAQ 건설 N N N N N 723 -7 5 -0.96 49409755 67846 84.40 739 739 723 949 511 730 728.26 1.89 0 3330 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 240 -31.43 0.39 12 0.20 -23.00 1836.00 921 20240129 -21.50 623 20240805 16.05 921 -21.50 20240129 623 16.05 20240805 921 -21.50 20240129 623 16.05 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
3 20241128 150623 57 100.00 KOSDAQ 건설 N N N N N 728 -2 5 -0.27 45543145 62498 77.75 739 739 724 949 511 730 728.71 1.89 0 3512 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 242 -31.65 0.40 12 0.19 -23.00 1836.00 921 20240129 -20.96 623 20240805 16.85 921 -20.96 20240129 623 16.85 20240805 921 -20.96 20240129 623 16.85 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
4 20241128 140622 57 100.00 KOSDAQ 건설 N N N N N 728 -2 5 -0.27 42498978 58316 72.54 739 739 724 949 511 730 728.77 1.89 0 3016 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 242 -31.65 0.40 12 0.18 -23.00 1836.00 921 20240129 -20.96 623 20240805 16.85 921 -20.96 20240129 623 16.85 20240805 921 -20.96 20240129 623 16.85 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
5 20241128 130620 57 100.00 KOSDAQ 건설 N N N N N 729 -1 5 -0.14 41017904 56279 70.01 739 739 724 949 511 730 728.83 1.89 0 2948 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 242 -31.70 0.40 12 0.17 -23.00 1836.00 921 20240129 -20.85 623 20240805 17.01 921 -20.85 20240129 623 17.01 20240805 921 -20.85 20240129 623 17.01 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
6 20241128 120623 57 100.00 KOSDAQ 건설 N N N N N 724 -6 5 -0.82 39176947 53746 66.86 739 739 724 949 511 730 728.93 1.89 0 2843 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 240 -31.48 0.39 12 0.16 -23.00 1836.00 921 20240129 -21.39 623 20240805 16.21 921 -21.39 20240129 623 16.21 20240805 921 -21.39 20240129 623 16.21 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
7 20241128 110626 57 100.00 KOSDAQ 건설 N N N N N 730 0 3 0.00 38144353 52323 65.09 739 739 724 949 511 730 729.02 1.89 0 2783 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 242 -31.74 0.40 12 0.16 -23.00 1836.00 921 20240129 -20.74 623 20240805 17.17 921 -20.74 20240129 623 17.17 20240805 921 -20.74 20240129 623 17.17 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
8 20241128 100624 57 100.00 KOSDAQ 건설 N N N N N 730 0 3 0.00 23846844 32696 40.67 739 739 724 949 511 730 729.35 1.89 0 2380 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 242 -31.74 0.40 12 0.10 -23.00 1836.00 921 20240129 -20.74 623 20240805 17.17 921 -20.74 20240129 623 17.17 20240805 921 -20.74 20240129 623 17.17 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
9 20241128 090622 57 100.00 KOSDAQ 건설 N N N N N 735 5 2 0.68 3018165 4101 5.10 739 739 731 949 511 730 735.96 1.89 0 182 750 739 730 719 710 735 715 166 219 500 510 1 1 33173548 244 -31.96 0.40 12 0.01 -23.00 1836.00 921 20240129 -20.20 623 20240805 17.98 921 -20.20 20240129 623 17.98 20240805 921 -20.20 20240129 623 17.98 20240805 0.01 N 054940 500 165 억 628288 N N 0 N 00 N
10 20241127 160607 57 100.00 KOSDAQ 건설 N N N N N 730 -11 5 -1.48 58647450 80386 152.21 741 741 721 963 519 741 729.57 1.89 0 -17 765 752 742 729 719 748 725 166 222 500 510 1 1 33173548 242 -31.74 0.40 12 0.24 -23.00 1836.00 921 20240129 -20.74 623 20240805 17.17 921 -20.74 20240129 623 17.17 20240805 921 -20.74 20240129 623 17.17 20240805 0.01 N 054940 500 165 억 627722 N N 0 N 00 N
11 20241127 150619 57 100.00 KOSDAQ 건설 N N N N N 730 -11 5 -1.48 53169983 72853 137.95 741 741 721 963 519 741 729.83 1.89 0 50 765 752 742 729 719 748 725 166 222 500 510 1 1 33173548 242 -31.74 0.40 12 0.22 -23.00 1836.00 921 20240129 -20.74 623 20240805 17.17 921 -20.74 20240129 623 17.17 20240805 921 -20.74 20240129 623 17.17 20240805 0.01 N 054940 500 165 억 627722 N N 0 N 00 N
12 20241127 140618 57 100.00 KOSDAQ 건설 N N N N N 729 -12 5 -1.62 45719719 62634 118.60 741 741 721 963 519 741 729.95 1.89 0 1235 765 752 742 729 719 748 725 166 222 500 510 1 1 33173548 242 -31.70 0.40 12 0.19 -23.00 1836.00 921 20240129 -20.85 623 20240805 17.01 921 -20.85 20240129 623 17.01 20240805 921 -20.85 20240129 623 17.01 20240805 0.01 N 054940 500 165 억 627722 N N 0 N 00 N