ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011370/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
20241118,160247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,-4,5,-0.52,35426363,46119,67.22,763,775,763,1001,539,770,768.15,1.94,0,-1573,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,773,9.01,0.19,12,0.05,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241118,150248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-1,5,-0.13,29451145,38313,55.84,763,775,763,1001,539,770,768.70,1.94,0,-1458,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,776,9.05,0.19,12,0.04,85.00,3969.00,1026,20231226,-25.05,705,20240806,9.08,988,-22.17,20240104,705,9.08,20240806,1026,-25.05,20231226,705,9.08,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241118,140248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-1,5,-0.13,21265822,27638,40.28,763,775,763,1001,539,770,769.44,1.94,0,-298,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,776,9.05,0.19,12,0.03,85.00,3969.00,1026,20231226,-25.05,705,20240806,9.08,988,-22.17,20240104,705,9.08,20240806,1026,-25.05,20231226,705,9.08,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241118,130247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,774,4,2,0.52,15782356,20521,29.91,763,775,763,1001,539,770,769.08,1.94,0,-253,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,781,9.11,0.20,12,0.02,85.00,3969.00,1026,20231226,-24.56,705,20240806,9.79,988,-21.66,20240104,705,9.79,20240806,1026,-24.56,20231226,705,9.79,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241118,120249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,2,2,0.26,13440765,17490,25.49,763,775,763,1001,539,770,768.48,1.94,0,524,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,779,9.08,0.19,12,0.02,85.00,3969.00,1026,20231226,-24.76,705,20240806,9.50,988,-21.86,20240104,705,9.50,20240806,1026,-24.76,20231226,705,9.50,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241118,110248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,771,1,2,0.13,12721642,16557,24.13,763,775,763,1001,539,770,768.35,1.94,0,558,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,778,9.07,0.19,12,0.02,85.00,3969.00,1026,20231226,-24.85,705,20240806,9.36,988,-21.96,20240104,705,9.36,20240806,1026,-24.85,20231226,705,9.36,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241118,100249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,770,0,3,0.00,11992238,15610,22.75,763,775,763,1001,539,770,768.24,1.94,0,584,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,777,9.06,0.19,12,0.02,85.00,3969.00,1026,20231226,-24.95,705,20240806,9.22,988,-22.06,20240104,705,9.22,20240806,1026,-24.95,20231226,705,9.22,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241118,090245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,768,-2,5,-0.26,2255239,2953,4.30,763,768,763,1001,539,770,763.71,1.94,0,0,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,775,9.04,0.19,12,0.00,85.00,3969.00,1026,20231226,-25.15,705,20240806,8.94,988,-22.27,20240104,705,8.94,20240806,1026,-25.15,20231226,705,8.94,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N
20241115,160253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,770,-10,5,-1.28,52626330,68611,89.80,780,790,753,1014,546,780,767.02,1.94,0,-4159,803,791,775,763,747,797,769,504,234,500,560,1,1,100894865,777,9.06,0.19,12,0.07,85.00,3969.00,1026,20231226,-24.95,705,20240806,9.22,988,-22.06,20240104,705,9.22,20240806,1026,-24.95,20231226,705,9.22,20240806,0.35,N,011370,500,504 억,,1959843,N,N,0,N,00,N
20241115,150300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,767,-13,5,-1.67,51042672,66554,87.11,780,790,753,1014,546,780,766.94,1.94,0,-3838,803,791,775,763,747,797,769,504,234,500,560,1,1,100894865,774,9.02,0.19,12,0.07,85.00,3969.00,1026,20231226,-25.24,705,20240806,8.79,988,-22.37,20240104,705,8.79,20240806,1026,-25.24,20231226,705,8.79,20240806,0.35,N,011370,500,504 억,,1959843,N,N,0,N,00,N
20241115,140257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-11,5,-1.41,44343223,57789,75.64,780,790,753,1014,546,780,767.33,1.94,0,-4949,803,791,775,763,747,797,769,504,234,500,560,1,1,100894865,776,9.05,0.19,12,0.06,85.00,3969.00,1026,20231226,-25.05,705,20240806,9.08,988,-22.17,20240104,705,9.08,20240806,1026,-25.05,20231226,705,9.08,20240806,0.35,N,011370,500,504 억,,1959843,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 20241118 160247 57 100.00 KOSDAQ 건설 N N N N N 766 -4 5 -0.52 35426363 46119 67.22 763 775 763 1001 539 770 768.15 1.94 0 -1573 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 773 9.01 0.19 12 0.05 85.00 3969.00 1026 20231226 -25.34 705 20240806 8.65 988 -22.47 20240104 705 8.65 20240806 1026 -25.34 20231226 705 8.65 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
3 20241118 150248 57 100.00 KOSDAQ 건설 N N N N N 769 -1 5 -0.13 29451145 38313 55.84 763 775 763 1001 539 770 768.70 1.94 0 -1458 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 776 9.05 0.19 12 0.04 85.00 3969.00 1026 20231226 -25.05 705 20240806 9.08 988 -22.17 20240104 705 9.08 20240806 1026 -25.05 20231226 705 9.08 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
4 20241118 140248 57 100.00 KOSDAQ 건설 N N N N N 769 -1 5 -0.13 21265822 27638 40.28 763 775 763 1001 539 770 769.44 1.94 0 -298 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 776 9.05 0.19 12 0.03 85.00 3969.00 1026 20231226 -25.05 705 20240806 9.08 988 -22.17 20240104 705 9.08 20240806 1026 -25.05 20231226 705 9.08 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
5 20241118 130247 57 100.00 KOSDAQ 건설 N N N N N 774 4 2 0.52 15782356 20521 29.91 763 775 763 1001 539 770 769.08 1.94 0 -253 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 781 9.11 0.20 12 0.02 85.00 3969.00 1026 20231226 -24.56 705 20240806 9.79 988 -21.66 20240104 705 9.79 20240806 1026 -24.56 20231226 705 9.79 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
6 20241118 120249 57 100.00 KOSDAQ 건설 N N N N N 772 2 2 0.26 13440765 17490 25.49 763 775 763 1001 539 770 768.48 1.94 0 524 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 779 9.08 0.19 12 0.02 85.00 3969.00 1026 20231226 -24.76 705 20240806 9.50 988 -21.86 20240104 705 9.50 20240806 1026 -24.76 20231226 705 9.50 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
7 20241118 110248 57 100.00 KOSDAQ 건설 N N N N N 771 1 2 0.13 12721642 16557 24.13 763 775 763 1001 539 770 768.35 1.94 0 558 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 778 9.07 0.19 12 0.02 85.00 3969.00 1026 20231226 -24.85 705 20240806 9.36 988 -21.96 20240104 705 9.36 20240806 1026 -24.85 20231226 705 9.36 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
8 20241118 100249 57 100.00 KOSDAQ 건설 N N N N N 770 0 3 0.00 11992238 15610 22.75 763 775 763 1001 539 770 768.24 1.94 0 584 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 777 9.06 0.19 12 0.02 85.00 3969.00 1026 20231226 -24.95 705 20240806 9.22 988 -22.06 20240104 705 9.22 20240806 1026 -24.95 20231226 705 9.22 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
9 20241118 090245 57 100.00 KOSDAQ 건설 N N N N N 768 -2 5 -0.26 2255239 2953 4.30 763 768 763 1001 539 770 763.71 1.94 0 0 808 789 771 752 734 780 743 504 231 500 550 1 1 100894865 775 9.04 0.19 12 0.00 85.00 3969.00 1026 20231226 -25.15 705 20240806 8.94 988 -22.27 20240104 705 8.94 20240806 1026 -25.15 20231226 705 8.94 20240806 0.35 N 011370 500 504 억 1956966 N N 0 N 00 N
10 20241115 160253 57 100.00 KOSDAQ 건설 N N N N N 770 -10 5 -1.28 52626330 68611 89.80 780 790 753 1014 546 780 767.02 1.94 0 -4159 803 791 775 763 747 797 769 504 234 500 560 1 1 100894865 777 9.06 0.19 12 0.07 85.00 3969.00 1026 20231226 -24.95 705 20240806 9.22 988 -22.06 20240104 705 9.22 20240806 1026 -24.95 20231226 705 9.22 20240806 0.35 N 011370 500 504 억 1959843 N N 0 N 00 N
11 20241115 150300 57 100.00 KOSDAQ 건설 N N N N N 767 -13 5 -1.67 51042672 66554 87.11 780 790 753 1014 546 780 766.94 1.94 0 -3838 803 791 775 763 747 797 769 504 234 500 560 1 1 100894865 774 9.02 0.19 12 0.07 85.00 3969.00 1026 20231226 -25.24 705 20240806 8.79 988 -22.37 20240104 705 8.79 20240806 1026 -25.24 20231226 705 8.79 20240806 0.35 N 011370 500 504 억 1959843 N N 0 N 00 N
12 20241115 140257 57 100.00 KOSDAQ 건설 N N N N N 769 -11 5 -1.41 44343223 57789 75.64 780 790 753 1014 546 780 767.33 1.94 0 -4949 803 791 775 763 747 797 769 504 234 500 560 1 1 100894865 776 9.05 0.19 12 0.06 85.00 3969.00 1026 20231226 -25.05 705 20240806 9.08 988 -22.17 20240104 705 9.08 20240806 1026 -25.05 20231226 705 9.08 20240806 0.35 N 011370 500 504 억 1959843 N N 0 N 00 N