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
389260/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
20241128,161342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10760,190,2,1.80,451737890,42069,287.10,10570,11080,10470,13740,7400,10570,10738.06,0.16,0,1066,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1835,29.89,1.52,12,0.25,360.00,7094.00,21400,20240527,-49.72,9710,20241113,10.81,21400,-49.72,20240527,9710,10.81,20241113,21400,-49.72,20240527,9710,10.81,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241128,151408,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10720,150,2,1.42,437489360,40742,278.05,10570,11080,10470,13740,7400,10570,10738.08,0.16,0,1031,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1828,29.78,1.51,12,0.24,360.00,7094.00,21400,20240527,-49.91,9710,20241113,10.40,21400,-49.91,20240527,9710,10.40,20241113,21400,-49.91,20240527,9710,10.40,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241128,141406,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10550,-20,5,-0.19,315967710,29441,200.92,10570,11080,10470,13740,7400,10570,10732.28,0.16,0,-478,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1799,29.31,1.49,12,0.17,360.00,7094.00,21400,20240527,-50.70,9710,20241113,8.65,21400,-50.70,20240527,9710,8.65,20241113,21400,-50.70,20240527,9710,8.65,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241128,131403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,0,3,0.00,308896630,28771,196.35,10570,11080,10470,13740,7400,10570,10736.44,0.16,0,-440,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1802,29.36,1.49,12,0.17,360.00,7094.00,21400,20240527,-50.61,9710,20241113,8.86,21400,-50.61,20240527,9710,8.86,20241113,21400,-50.61,20240527,9710,8.86,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241128,121402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10540,-30,5,-0.28,295524390,27505,187.71,10570,11080,10470,13740,7400,10570,10744.45,0.16,0,-651,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1797,29.28,1.49,12,0.16,360.00,7094.00,21400,20240527,-50.75,9710,20241113,8.55,21400,-50.75,20240527,9710,8.55,20241113,21400,-50.75,20240527,9710,8.55,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241128,111405,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,0,3,0.00,269181640,25004,170.64,10570,11080,10470,13740,7400,10570,10765.61,0.16,0,-940,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1802,29.36,1.49,12,0.15,360.00,7094.00,21400,20240527,-50.61,9710,20241113,8.86,21400,-50.61,20240527,9710,8.86,20241113,21400,-50.61,20240527,9710,8.86,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241128,101403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10650,80,2,0.76,235402920,21804,148.80,10570,11080,10470,13740,7400,10570,10796.41,0.16,0,-542,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1816,29.58,1.50,12,0.13,360.00,7094.00,21400,20240527,-50.23,9710,20241113,9.68,21400,-50.23,20240527,9710,9.68,20241113,21400,-50.23,20240527,9710,9.68,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241128,091401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10530,-40,5,-0.38,5737770,546,3.73,10570,10570,10470,13740,7400,10570,10507.71,0.16,0,243,10923,10746,10623,10446,10323,10685,10385,17,3170,100,6760,10,1,17050000,1795,29.25,1.48,12,0.00,360.00,7094.00,21400,20240527,-50.79,9710,20241113,8.44,21400,-50.79,20240527,9710,8.44,20241113,21400,-50.79,20240527,9710,8.44,20241113,1.17,N,389260,100,17 억,,28062,N,N,0,N,00,N
20241127,161327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,-270,5,-2.49,154355780,14528,72.07,10740,10800,10500,14090,7590,10840,10624.71,0.20,0,-6117,11093,10966,10813,10686,10533,11030,10750,17,3250,100,6930,10,1,17050000,1802,29.36,1.49,12,0.09,360.00,7094.00,21400,20240527,-50.61,9710,20241113,8.86,21400,-50.61,20240527,9710,8.86,20241113,21400,-50.61,20240527,9710,8.86,20241113,1.16,N,389260,100,17 억,,34058,N,N,0,N,00,N
20241127,151353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10570,-270,5,-2.49,142210820,13379,66.37,10740,10800,10500,14090,7590,10840,10629.41,0.20,0,-5592,11093,10966,10813,10686,10533,11030,10750,17,3250,100,6930,10,1,17050000,1802,29.36,1.49,12,0.08,360.00,7094.00,21400,20240527,-50.61,9710,20241113,8.86,21400,-50.61,20240527,9710,8.86,20241113,21400,-50.61,20240527,9710,8.86,20241113,1.16,N,389260,100,17 억,,34058,N,N,0,N,00,N
20241127,141348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10610,-230,5,-2.12,127358730,11977,59.41,10740,10800,10500,14090,7590,10840,10633.61,0.20,0,-4840,11093,10966,10813,10686,10533,11030,10750,17,3250,100,6930,10,1,17050000,1809,29.47,1.50,12,0.07,360.00,7094.00,21400,20240527,-50.42,9710,20241113,9.27,21400,-50.42,20240527,9710,9.27,20241113,21400,-50.42,20240527,9710,9.27,20241113,1.16,N,389260,100,17 억,,34058,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 161342 57 100.00 KOSDAQ 건설 N N N N N 10760 190 2 1.80 451737890 42069 287.10 10570 11080 10470 13740 7400 10570 10738.06 0.16 0 1066 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1835 29.89 1.52 12 0.25 360.00 7094.00 21400 20240527 -49.72 9710 20241113 10.81 21400 -49.72 20240527 9710 10.81 20241113 21400 -49.72 20240527 9710 10.81 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
3 20241128 151408 57 100.00 KOSDAQ 건설 N N N N N 10720 150 2 1.42 437489360 40742 278.05 10570 11080 10470 13740 7400 10570 10738.08 0.16 0 1031 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1828 29.78 1.51 12 0.24 360.00 7094.00 21400 20240527 -49.91 9710 20241113 10.40 21400 -49.91 20240527 9710 10.40 20241113 21400 -49.91 20240527 9710 10.40 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
4 20241128 141406 57 100.00 KOSDAQ 건설 N N N N N 10550 -20 5 -0.19 315967710 29441 200.92 10570 11080 10470 13740 7400 10570 10732.28 0.16 0 -478 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1799 29.31 1.49 12 0.17 360.00 7094.00 21400 20240527 -50.70 9710 20241113 8.65 21400 -50.70 20240527 9710 8.65 20241113 21400 -50.70 20240527 9710 8.65 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
5 20241128 131403 57 100.00 KOSDAQ 건설 N N N N N 10570 0 3 0.00 308896630 28771 196.35 10570 11080 10470 13740 7400 10570 10736.44 0.16 0 -440 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1802 29.36 1.49 12 0.17 360.00 7094.00 21400 20240527 -50.61 9710 20241113 8.86 21400 -50.61 20240527 9710 8.86 20241113 21400 -50.61 20240527 9710 8.86 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
6 20241128 121402 57 100.00 KOSDAQ 건설 N N N N N 10540 -30 5 -0.28 295524390 27505 187.71 10570 11080 10470 13740 7400 10570 10744.45 0.16 0 -651 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1797 29.28 1.49 12 0.16 360.00 7094.00 21400 20240527 -50.75 9710 20241113 8.55 21400 -50.75 20240527 9710 8.55 20241113 21400 -50.75 20240527 9710 8.55 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
7 20241128 111405 57 100.00 KOSDAQ 건설 N N N N N 10570 0 3 0.00 269181640 25004 170.64 10570 11080 10470 13740 7400 10570 10765.61 0.16 0 -940 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1802 29.36 1.49 12 0.15 360.00 7094.00 21400 20240527 -50.61 9710 20241113 8.86 21400 -50.61 20240527 9710 8.86 20241113 21400 -50.61 20240527 9710 8.86 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
8 20241128 101403 57 100.00 KOSDAQ 건설 N N N N N 10650 80 2 0.76 235402920 21804 148.80 10570 11080 10470 13740 7400 10570 10796.41 0.16 0 -542 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1816 29.58 1.50 12 0.13 360.00 7094.00 21400 20240527 -50.23 9710 20241113 9.68 21400 -50.23 20240527 9710 9.68 20241113 21400 -50.23 20240527 9710 9.68 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
9 20241128 091401 57 100.00 KOSDAQ 건설 N N N N N 10530 -40 5 -0.38 5737770 546 3.73 10570 10570 10470 13740 7400 10570 10507.71 0.16 0 243 10923 10746 10623 10446 10323 10685 10385 17 3170 100 6760 10 1 17050000 1795 29.25 1.48 12 0.00 360.00 7094.00 21400 20240527 -50.79 9710 20241113 8.44 21400 -50.79 20240527 9710 8.44 20241113 21400 -50.79 20240527 9710 8.44 20241113 1.17 N 389260 100 17 억 28062 N N 0 N 00 N
10 20241127 161327 57 100.00 KOSDAQ 건설 N N N N N 10570 -270 5 -2.49 154355780 14528 72.07 10740 10800 10500 14090 7590 10840 10624.71 0.20 0 -6117 11093 10966 10813 10686 10533 11030 10750 17 3250 100 6930 10 1 17050000 1802 29.36 1.49 12 0.09 360.00 7094.00 21400 20240527 -50.61 9710 20241113 8.86 21400 -50.61 20240527 9710 8.86 20241113 21400 -50.61 20240527 9710 8.86 20241113 1.16 N 389260 100 17 억 34058 N N 0 N 00 N
11 20241127 151353 57 100.00 KOSDAQ 건설 N N N N N 10570 -270 5 -2.49 142210820 13379 66.37 10740 10800 10500 14090 7590 10840 10629.41 0.20 0 -5592 11093 10966 10813 10686 10533 11030 10750 17 3250 100 6930 10 1 17050000 1802 29.36 1.49 12 0.08 360.00 7094.00 21400 20240527 -50.61 9710 20241113 8.86 21400 -50.61 20240527 9710 8.86 20241113 21400 -50.61 20240527 9710 8.86 20241113 1.16 N 389260 100 17 억 34058 N N 0 N 00 N
12 20241127 141348 57 100.00 KOSDAQ 건설 N N N N N 10610 -230 5 -2.12 127358730 11977 59.41 10740 10800 10500 14090 7590 10840 10633.61 0.20 0 -4840 11093 10966 10813 10686 10533 11030 10750 17 3250 100 6930 10 1 17050000 1809 29.47 1.50 12 0.07 360.00 7094.00 21400 20240527 -50.42 9710 20241113 9.27 21400 -50.42 20240527 9710 9.27 20241113 21400 -50.42 20240527 9710 9.27 20241113 1.16 N 389260 100 17 억 34058 N N 0 N 00 N