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
094820/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
20241128,160809,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9700,-90,5,-0.92,1023628340,105279,103.97,9790,9890,9650,12720,6860,9790,9723.19,1.48,0,21861,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1463,15.28,1.12,12,0.70,635.00,8668.00,15200,20240529,-36.18,8510,20240805,13.98,15200,-36.18,20240529,8510,13.98,20240805,15200,-36.18,20240529,8510,13.98,20240805,4.65,N,094820,500,75 억,,223872,N,N,89,N,00,N
20241128,150825,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9730,-60,5,-0.61,948769280,97566,96.35,9790,9890,9650,12720,6860,9790,9724.38,1.48,0,23077,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1467,15.32,1.12,12,0.65,635.00,8668.00,15200,20240529,-35.99,8510,20240805,14.34,15200,-35.99,20240529,8510,14.34,20240805,15200,-35.99,20240529,8510,14.34,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N
20241128,140822,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9780,-10,5,-0.10,869364060,89399,88.29,9790,9890,9650,12720,6860,9790,9724.54,1.48,0,24839,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1475,15.40,1.13,12,0.59,635.00,8668.00,15200,20240529,-35.66,8510,20240805,14.92,15200,-35.66,20240529,8510,14.92,20240805,15200,-35.66,20240529,8510,14.92,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N
20241128,130821,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9700,-90,5,-0.92,563972410,57872,57.15,9790,9890,9650,12720,6860,9790,9745.17,1.48,0,8424,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1463,15.28,1.12,12,0.38,635.00,8668.00,15200,20240529,-36.18,8510,20240805,13.98,15200,-36.18,20240529,8510,13.98,20240805,15200,-36.18,20240529,8510,13.98,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N
20241128,120824,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9790,0,3,0.00,490531130,50317,49.69,9790,9890,9650,12720,6860,9790,9748.82,1.48,0,10459,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1476,15.42,1.13,12,0.33,635.00,8668.00,15200,20240529,-35.59,8510,20240805,15.04,15200,-35.59,20240529,8510,15.04,20240805,15200,-35.59,20240529,8510,15.04,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N
20241128,110827,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9780,-10,5,-0.10,262742790,26887,26.55,9790,9890,9650,12720,6860,9790,9772.11,1.48,0,-6014,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1475,15.40,1.13,12,0.18,635.00,8668.00,15200,20240529,-35.66,8510,20240805,14.92,15200,-35.66,20240529,8510,14.92,20240805,15200,-35.66,20240529,8510,14.92,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N
20241128,100824,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9800,10,2,0.10,133531500,13621,13.45,9790,9890,9650,12720,6860,9790,9803.36,1.48,0,-5099,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1478,15.43,1.13,12,0.09,635.00,8668.00,15200,20240529,-35.53,8510,20240805,15.16,15200,-35.53,20240529,8510,15.16,20240805,15200,-35.53,20240529,8510,15.16,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N
20241128,090821,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9740,-50,5,-0.51,21633650,2225,2.20,9790,9790,9650,12720,6860,9790,9722.99,1.48,0,-791,10163,9976,9853,9666,9543,9915,9605,75,2930,500,6850,10,1,15078709,1469,15.34,1.12,12,0.01,635.00,8668.00,15200,20240529,-35.92,8510,20240805,14.45,15200,-35.92,20240529,8510,14.45,20240805,15200,-35.92,20240529,8510,14.45,20240805,4.65,N,094820,500,75 억,,223872,N,N,171,N,00,N
20241127,160803,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9790,-190,5,-1.90,960283760,97443,67.00,10000,10040,9730,12970,6990,9980,9854.85,1.73,0,-36465,10273,10126,10023,9876,9773,10075,9825,75,2990,500,6980,10,1,15078709,1476,15.42,1.13,12,0.65,635.00,8668.00,15200,20240529,-35.59,8510,20240805,15.04,15200,-35.59,20240529,8510,15.04,20240805,15200,-35.59,20240529,8510,15.04,20240805,4.61,N,094820,500,75 억,,260334,N,N,171,N,00,N
20241127,150817,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9770,-210,5,-2.10,879481630,89166,61.31,10000,10040,9750,12970,6990,9980,9863.42,1.73,0,-33515,10273,10126,10023,9876,9773,10075,9825,75,2990,500,6980,10,1,15078709,1473,15.39,1.13,12,0.59,635.00,8668.00,15200,20240529,-35.72,8510,20240805,14.81,15200,-35.72,20240529,8510,14.81,20240805,15200,-35.72,20240529,8510,14.81,20240805,4.61,N,094820,500,75 억,,260334,N,N,103,N,00,N
20241127,140817,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9780,-200,5,-2.00,765162460,77463,53.26,10000,10040,9760,12970,6990,9980,9877.78,1.73,0,-30756,10273,10126,10023,9876,9773,10075,9825,75,2990,500,6980,10,1,15078709,1475,15.40,1.13,12,0.51,635.00,8668.00,15200,20240529,-35.66,8510,20240805,14.92,15200,-35.66,20240529,8510,14.92,20240805,15200,-35.66,20240529,8510,14.92,20240805,4.61,N,094820,500,75 억,,260334,N,N,103,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 160809 55 60.00 KOSDAQ 건설 N N N Y 60 N 9700 -90 5 -0.92 1023628340 105279 103.97 9790 9890 9650 12720 6860 9790 9723.19 1.48 0 21861 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1463 15.28 1.12 12 0.70 635.00 8668.00 15200 20240529 -36.18 8510 20240805 13.98 15200 -36.18 20240529 8510 13.98 20240805 15200 -36.18 20240529 8510 13.98 20240805 4.65 N 094820 500 75 억 223872 N N 89 N 00 N
3 20241128 150825 55 60.00 KOSDAQ 건설 N N N Y 60 N 9730 -60 5 -0.61 948769280 97566 96.35 9790 9890 9650 12720 6860 9790 9724.38 1.48 0 23077 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1467 15.32 1.12 12 0.65 635.00 8668.00 15200 20240529 -35.99 8510 20240805 14.34 15200 -35.99 20240529 8510 14.34 20240805 15200 -35.99 20240529 8510 14.34 20240805 4.65 N 094820 500 75 억 223872 N N 171 N 00 N
4 20241128 140822 55 60.00 KOSDAQ 건설 N N N Y 60 N 9780 -10 5 -0.10 869364060 89399 88.29 9790 9890 9650 12720 6860 9790 9724.54 1.48 0 24839 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1475 15.40 1.13 12 0.59 635.00 8668.00 15200 20240529 -35.66 8510 20240805 14.92 15200 -35.66 20240529 8510 14.92 20240805 15200 -35.66 20240529 8510 14.92 20240805 4.65 N 094820 500 75 억 223872 N N 171 N 00 N
5 20241128 130821 55 60.00 KOSDAQ 건설 N N N Y 60 N 9700 -90 5 -0.92 563972410 57872 57.15 9790 9890 9650 12720 6860 9790 9745.17 1.48 0 8424 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1463 15.28 1.12 12 0.38 635.00 8668.00 15200 20240529 -36.18 8510 20240805 13.98 15200 -36.18 20240529 8510 13.98 20240805 15200 -36.18 20240529 8510 13.98 20240805 4.65 N 094820 500 75 억 223872 N N 171 N 00 N
6 20241128 120824 55 60.00 KOSDAQ 건설 N N N Y 60 N 9790 0 3 0.00 490531130 50317 49.69 9790 9890 9650 12720 6860 9790 9748.82 1.48 0 10459 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1476 15.42 1.13 12 0.33 635.00 8668.00 15200 20240529 -35.59 8510 20240805 15.04 15200 -35.59 20240529 8510 15.04 20240805 15200 -35.59 20240529 8510 15.04 20240805 4.65 N 094820 500 75 억 223872 N N 171 N 00 N
7 20241128 110827 55 60.00 KOSDAQ 건설 N N N Y 60 N 9780 -10 5 -0.10 262742790 26887 26.55 9790 9890 9650 12720 6860 9790 9772.11 1.48 0 -6014 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1475 15.40 1.13 12 0.18 635.00 8668.00 15200 20240529 -35.66 8510 20240805 14.92 15200 -35.66 20240529 8510 14.92 20240805 15200 -35.66 20240529 8510 14.92 20240805 4.65 N 094820 500 75 억 223872 N N 171 N 00 N
8 20241128 100824 55 60.00 KOSDAQ 건설 N N N Y 60 N 9800 10 2 0.10 133531500 13621 13.45 9790 9890 9650 12720 6860 9790 9803.36 1.48 0 -5099 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1478 15.43 1.13 12 0.09 635.00 8668.00 15200 20240529 -35.53 8510 20240805 15.16 15200 -35.53 20240529 8510 15.16 20240805 15200 -35.53 20240529 8510 15.16 20240805 4.65 N 094820 500 75 억 223872 N N 171 N 00 N
9 20241128 090821 55 60.00 KOSDAQ 건설 N N N Y 60 N 9740 -50 5 -0.51 21633650 2225 2.20 9790 9790 9650 12720 6860 9790 9722.99 1.48 0 -791 10163 9976 9853 9666 9543 9915 9605 75 2930 500 6850 10 1 15078709 1469 15.34 1.12 12 0.01 635.00 8668.00 15200 20240529 -35.92 8510 20240805 14.45 15200 -35.92 20240529 8510 14.45 20240805 15200 -35.92 20240529 8510 14.45 20240805 4.65 N 094820 500 75 억 223872 N N 171 N 00 N
10 20241127 160803 55 60.00 KOSDAQ 건설 N N N Y 60 N 9790 -190 5 -1.90 960283760 97443 67.00 10000 10040 9730 12970 6990 9980 9854.85 1.73 0 -36465 10273 10126 10023 9876 9773 10075 9825 75 2990 500 6980 10 1 15078709 1476 15.42 1.13 12 0.65 635.00 8668.00 15200 20240529 -35.59 8510 20240805 15.04 15200 -35.59 20240529 8510 15.04 20240805 15200 -35.59 20240529 8510 15.04 20240805 4.61 N 094820 500 75 억 260334 N N 171 N 00 N
11 20241127 150817 55 60.00 KOSDAQ 건설 N N N Y 60 N 9770 -210 5 -2.10 879481630 89166 61.31 10000 10040 9750 12970 6990 9980 9863.42 1.73 0 -33515 10273 10126 10023 9876 9773 10075 9825 75 2990 500 6980 10 1 15078709 1473 15.39 1.13 12 0.59 635.00 8668.00 15200 20240529 -35.72 8510 20240805 14.81 15200 -35.72 20240529 8510 14.81 20240805 15200 -35.72 20240529 8510 14.81 20240805 4.61 N 094820 500 75 억 260334 N N 103 N 00 N
12 20241127 140817 55 60.00 KOSDAQ 건설 N N N Y 60 N 9780 -200 5 -2.00 765162460 77463 53.26 10000 10040 9760 12970 6990 9980 9877.78 1.73 0 -30756 10273 10126 10023 9876 9773 10075 9825 75 2990 500 6980 10 1 15078709 1475 15.40 1.13 12 0.51 635.00 8668.00 15200 20240529 -35.66 8510 20240805 14.92 15200 -35.66 20240529 8510 14.92 20240805 15200 -35.66 20240529 8510 14.92 20240805 4.61 N 094820 500 75 억 260334 N N 103 N 00 N