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
056730/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
20241128,160616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-7,5,-0.90,1140676,1486,8.50,782,782,764,1008,544,776,767.62,1.30,0,-980,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,570,4.42,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.82,720,20241118,6.81,1475,-47.86,20240105,720,6.81,20241118,1630,-52.82,20231218,720,6.81,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241128,150626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-4,5,-0.52,656079,853,4.88,782,782,765,1008,544,776,769.14,1.30,0,-570,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,572,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.64,720,20241118,7.22,1475,-47.66,20240105,720,7.22,20241118,1630,-52.64,20231218,720,7.22,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241128,140625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-4,5,-0.52,568843,740,4.23,782,782,765,1008,544,776,768.71,1.30,0,-570,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,572,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.64,720,20241118,7.22,1475,-47.66,20240105,720,7.22,20241118,1630,-52.64,20231218,720,7.22,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241128,130623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-4,5,-0.52,564983,735,4.21,782,782,765,1008,544,776,768.68,1.30,0,-570,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,572,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.64,720,20241118,7.22,1475,-47.66,20240105,720,7.22,20241118,1630,-52.64,20231218,720,7.22,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241128,120626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-4,5,-0.52,545683,710,4.06,782,782,765,1008,544,776,768.57,1.30,0,-570,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,572,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.64,720,20241118,7.22,1475,-47.66,20240105,720,7.22,20241118,1630,-52.64,20231218,720,7.22,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241128,110628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,773,-3,5,-0.39,376271,489,2.80,782,782,765,1008,544,776,769.47,1.30,0,-360,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,573,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.58,720,20241118,7.36,1475,-47.59,20240105,720,7.36,20241118,1630,-52.58,20231218,720,7.36,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241128,100626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,773,-3,5,-0.39,231748,302,1.73,782,782,765,1008,544,776,767.38,1.30,0,-278,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,573,4.44,0.73,12,0.00,174.00,1056.00,1630,20231218,-52.58,720,20241118,7.36,1475,-47.59,20240105,720,7.36,20241118,1630,-52.58,20231218,720,7.36,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241128,090625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,778,2,2,0.26,156855,205,1.17,782,782,765,1008,544,776,765.15,1.30,0,-204,802,789,771,758,740,780,749,371,232,500,540,1,1,74111186,577,4.47,0.74,12,0.00,174.00,1056.00,1630,20231218,-52.27,720,20241118,8.06,1475,-47.25,20240105,720,8.06,20241118,1630,-52.27,20231218,720,8.06,20241118,0.00,N,056730,500,370 억,,963405,N,N,0,N,00,N
20241127,160610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,776,14,2,1.84,13228085,17474,94.05,784,784,753,990,534,762,757.02,1.30,0,-764,804,782,772,750,740,778,746,371,228,500,530,1,1,74111186,575,4.46,0.73,12,0.02,174.00,1056.00,1630,20231218,-52.39,720,20241118,7.78,1475,-47.39,20240105,720,7.78,20241118,1630,-52.39,20231218,720,7.78,20241118,0.00,N,056730,500,370 억,,964169,N,N,0,N,00,N
20241127,150622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,-2,5,-0.26,12824169,16948,91.22,784,784,753,990,534,762,756.68,1.30,0,-749,804,782,772,750,740,778,746,371,228,500,530,1,1,74111186,563,4.37,0.72,12,0.02,174.00,1056.00,1630,20231218,-53.37,720,20241118,5.56,1475,-48.47,20240105,720,5.56,20241118,1630,-53.37,20231218,720,5.56,20241118,0.00,N,056730,500,370 억,,964169,N,N,0,N,00,N
20241127,140621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,4,2,0.52,12263914,16214,87.27,784,784,753,990,534,762,756.38,1.30,0,-749,804,782,772,750,740,778,746,371,228,500,530,1,1,74111186,568,4.40,0.73,12,0.02,174.00,1056.00,1630,20231218,-53.01,720,20241118,6.39,1475,-48.07,20240105,720,6.39,20241118,1630,-53.01,20231218,720,6.39,20241118,0.00,N,056730,500,370 억,,964169,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 160616 57 100.00 KOSDAQ 건설 N N N N N 769 -7 5 -0.90 1140676 1486 8.50 782 782 764 1008 544 776 767.62 1.30 0 -980 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 570 4.42 0.73 12 0.00 174.00 1056.00 1630 20231218 -52.82 720 20241118 6.81 1475 -47.86 20240105 720 6.81 20241118 1630 -52.82 20231218 720 6.81 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
3 20241128 150626 57 100.00 KOSDAQ 건설 N N N N N 772 -4 5 -0.52 656079 853 4.88 782 782 765 1008 544 776 769.14 1.30 0 -570 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 572 4.44 0.73 12 0.00 174.00 1056.00 1630 20231218 -52.64 720 20241118 7.22 1475 -47.66 20240105 720 7.22 20241118 1630 -52.64 20231218 720 7.22 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
4 20241128 140625 57 100.00 KOSDAQ 건설 N N N N N 772 -4 5 -0.52 568843 740 4.23 782 782 765 1008 544 776 768.71 1.30 0 -570 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 572 4.44 0.73 12 0.00 174.00 1056.00 1630 20231218 -52.64 720 20241118 7.22 1475 -47.66 20240105 720 7.22 20241118 1630 -52.64 20231218 720 7.22 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
5 20241128 130623 57 100.00 KOSDAQ 건설 N N N N N 772 -4 5 -0.52 564983 735 4.21 782 782 765 1008 544 776 768.68 1.30 0 -570 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 572 4.44 0.73 12 0.00 174.00 1056.00 1630 20231218 -52.64 720 20241118 7.22 1475 -47.66 20240105 720 7.22 20241118 1630 -52.64 20231218 720 7.22 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
6 20241128 120626 57 100.00 KOSDAQ 건설 N N N N N 772 -4 5 -0.52 545683 710 4.06 782 782 765 1008 544 776 768.57 1.30 0 -570 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 572 4.44 0.73 12 0.00 174.00 1056.00 1630 20231218 -52.64 720 20241118 7.22 1475 -47.66 20240105 720 7.22 20241118 1630 -52.64 20231218 720 7.22 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
7 20241128 110628 57 100.00 KOSDAQ 건설 N N N N N 773 -3 5 -0.39 376271 489 2.80 782 782 765 1008 544 776 769.47 1.30 0 -360 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 573 4.44 0.73 12 0.00 174.00 1056.00 1630 20231218 -52.58 720 20241118 7.36 1475 -47.59 20240105 720 7.36 20241118 1630 -52.58 20231218 720 7.36 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
8 20241128 100626 57 100.00 KOSDAQ 건설 N N N N N 773 -3 5 -0.39 231748 302 1.73 782 782 765 1008 544 776 767.38 1.30 0 -278 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 573 4.44 0.73 12 0.00 174.00 1056.00 1630 20231218 -52.58 720 20241118 7.36 1475 -47.59 20240105 720 7.36 20241118 1630 -52.58 20231218 720 7.36 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
9 20241128 090625 57 100.00 KOSDAQ 건설 N N N N N 778 2 2 0.26 156855 205 1.17 782 782 765 1008 544 776 765.15 1.30 0 -204 802 789 771 758 740 780 749 371 232 500 540 1 1 74111186 577 4.47 0.74 12 0.00 174.00 1056.00 1630 20231218 -52.27 720 20241118 8.06 1475 -47.25 20240105 720 8.06 20241118 1630 -52.27 20231218 720 8.06 20241118 0.00 N 056730 500 370 억 963405 N N 0 N 00 N
10 20241127 160610 57 100.00 KOSDAQ 건설 N N N N N 776 14 2 1.84 13228085 17474 94.05 784 784 753 990 534 762 757.02 1.30 0 -764 804 782 772 750 740 778 746 371 228 500 530 1 1 74111186 575 4.46 0.73 12 0.02 174.00 1056.00 1630 20231218 -52.39 720 20241118 7.78 1475 -47.39 20240105 720 7.78 20241118 1630 -52.39 20231218 720 7.78 20241118 0.00 N 056730 500 370 억 964169 N N 0 N 00 N
11 20241127 150622 57 100.00 KOSDAQ 건설 N N N N N 760 -2 5 -0.26 12824169 16948 91.22 784 784 753 990 534 762 756.68 1.30 0 -749 804 782 772 750 740 778 746 371 228 500 530 1 1 74111186 563 4.37 0.72 12 0.02 174.00 1056.00 1630 20231218 -53.37 720 20241118 5.56 1475 -48.47 20240105 720 5.56 20241118 1630 -53.37 20231218 720 5.56 20241118 0.00 N 056730 500 370 억 964169 N N 0 N 00 N
12 20241127 140621 57 100.00 KOSDAQ 건설 N N N N N 766 4 2 0.52 12263914 16214 87.27 784 784 753 990 534 762 756.38 1.30 0 -749 804 782 772 750 740 778 746 371 228 500 530 1 1 74111186 568 4.40 0.73 12 0.02 174.00 1056.00 1630 20231218 -53.01 720 20241118 6.39 1475 -48.07 20240105 720 6.39 20241118 1630 -53.01 20231218 720 6.39 20241118 0.00 N 056730 500 370 억 964169 N N 0 N 00 N