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
017000/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
20241118,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,-60,5,-1.88,480902345,155626,37.42,3190,3225,3040,4150,2240,3195,3089.88,1.24,0,-23851,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,366,4.43,0.35,12,1.33,707.00,8875.00,4280,20240820,-26.75,2170,20240705,44.47,4280,-26.75,20240820,2170,44.47,20240705,4280,-26.75,20240820,2170,44.47,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241118,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-80,5,-2.50,424398015,137405,33.03,3190,3225,3040,4150,2240,3195,3088.40,1.24,0,-21857,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,363,4.41,0.35,12,1.18,707.00,8875.00,4280,20240820,-27.22,2170,20240705,43.55,4280,-27.22,20240820,2170,43.55,20240705,4280,-27.22,20240820,2170,43.55,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241118,140313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3095,-100,5,-3.13,397322225,128669,30.93,3190,3225,3040,4150,2240,3195,3087.66,1.24,0,-21960,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,361,4.38,0.35,12,1.10,707.00,8875.00,4280,20240820,-27.69,2170,20240705,42.63,4280,-27.69,20240820,2170,42.63,20240705,4280,-27.69,20240820,2170,42.63,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241118,130312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3095,-100,5,-3.13,374158605,121200,29.14,3190,3225,3040,4150,2240,3195,3086.81,1.24,0,-20890,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,361,4.38,0.35,12,1.04,707.00,8875.00,4280,20240820,-27.69,2170,20240705,42.63,4280,-27.69,20240820,2170,42.63,20240705,4280,-27.69,20240820,2170,42.63,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241118,120314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,-105,5,-3.29,294253480,95264,22.90,3190,3225,3040,4150,2240,3195,3088.44,1.24,0,-15956,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,361,4.37,0.35,12,0.82,707.00,8875.00,4280,20240820,-27.80,2170,20240705,42.40,4280,-27.80,20240820,2170,42.40,20240705,4280,-27.80,20240820,2170,42.40,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241118,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3080,-115,5,-3.60,262914110,85142,20.47,3190,3225,3040,4150,2240,3195,3087.52,1.24,0,-10838,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,359,4.36,0.35,12,0.73,707.00,8875.00,4280,20240820,-28.04,2170,20240705,41.94,4280,-28.04,20240820,2170,41.94,20240705,4280,-28.04,20240820,2170,41.94,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241118,100314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3075,-120,5,-3.76,170974960,55241,13.28,3190,3225,3040,4150,2240,3195,3094.45,1.24,0,-4628,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,359,4.35,0.35,12,0.47,707.00,8875.00,4280,20240820,-28.15,2170,20240705,41.71,4280,-28.15,20240820,2170,41.71,20240705,4280,-28.15,20240820,2170,41.71,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241118,090311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-65,5,-2.03,18217975,5696,1.37,3190,3225,3120,4150,2240,3195,3198.60,1.24,0,-872,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,365,4.43,0.35,12,0.05,707.00,8875.00,4280,20240820,-26.87,2170,20240705,44.24,4280,-26.87,20240820,2170,44.24,20240705,4280,-26.87,20240820,2170,44.24,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N
20241115,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3195,0,3,0.00,1256837675,411178,27.41,2970,3260,2905,4150,2240,3195,3056.63,1.28,0,-5375,3881,3537,3101,2757,2321,3710,2930,610,955,5000,2170,5,1,11668027,373,4.52,0.36,12,3.52,707.00,8875.00,4280,20240820,-25.35,2170,20240705,47.24,4280,-25.35,20240820,2170,47.24,20240705,4280,-25.35,20240820,2170,47.24,20240705,0.04,N,017000,5000,609 억,,149918,N,N,0,N,00,N
20241115,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3190,-5,5,-0.16,1226261420,401577,26.77,2970,3260,2905,4150,2240,3195,3053.61,1.28,0,-5175,3881,3537,3101,2757,2321,3710,2930,610,955,5000,2170,5,1,11668027,372,4.51,0.36,12,3.44,707.00,8875.00,4280,20240820,-25.47,2170,20240705,47.00,4280,-25.47,20240820,2170,47.00,20240705,4280,-25.47,20240820,2170,47.00,20240705,0.04,N,017000,5000,609 억,,149918,N,N,0,N,00,N
20241115,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-55,5,-1.72,1012824575,334918,22.33,2970,3170,2905,4150,2240,3195,3024.10,1.28,0,-4007,3881,3537,3101,2757,2321,3710,2930,610,955,5000,2170,5,1,11668027,366,4.44,0.35,12,2.87,707.00,8875.00,4280,20240820,-26.64,2170,20240705,44.70,4280,-26.64,20240820,2170,44.70,20240705,4280,-26.64,20240820,2170,44.70,20240705,0.04,N,017000,5000,609 억,,149918,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 160311 57 100.00 KOSDAQ 건설 N N N N N 3135 -60 5 -1.88 480902345 155626 37.42 3190 3225 3040 4150 2240 3195 3089.88 1.24 0 -23851 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 366 4.43 0.35 12 1.33 707.00 8875.00 4280 20240820 -26.75 2170 20240705 44.47 4280 -26.75 20240820 2170 44.47 20240705 4280 -26.75 20240820 2170 44.47 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
3 20241118 150313 57 100.00 KOSDAQ 건설 N N N N N 3115 -80 5 -2.50 424398015 137405 33.03 3190 3225 3040 4150 2240 3195 3088.40 1.24 0 -21857 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 363 4.41 0.35 12 1.18 707.00 8875.00 4280 20240820 -27.22 2170 20240705 43.55 4280 -27.22 20240820 2170 43.55 20240705 4280 -27.22 20240820 2170 43.55 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
4 20241118 140313 57 100.00 KOSDAQ 건설 N N N N N 3095 -100 5 -3.13 397322225 128669 30.93 3190 3225 3040 4150 2240 3195 3087.66 1.24 0 -21960 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 361 4.38 0.35 12 1.10 707.00 8875.00 4280 20240820 -27.69 2170 20240705 42.63 4280 -27.69 20240820 2170 42.63 20240705 4280 -27.69 20240820 2170 42.63 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
5 20241118 130312 57 100.00 KOSDAQ 건설 N N N N N 3095 -100 5 -3.13 374158605 121200 29.14 3190 3225 3040 4150 2240 3195 3086.81 1.24 0 -20890 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 361 4.38 0.35 12 1.04 707.00 8875.00 4280 20240820 -27.69 2170 20240705 42.63 4280 -27.69 20240820 2170 42.63 20240705 4280 -27.69 20240820 2170 42.63 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
6 20241118 120314 57 100.00 KOSDAQ 건설 N N N N N 3090 -105 5 -3.29 294253480 95264 22.90 3190 3225 3040 4150 2240 3195 3088.44 1.24 0 -15956 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 361 4.37 0.35 12 0.82 707.00 8875.00 4280 20240820 -27.80 2170 20240705 42.40 4280 -27.80 20240820 2170 42.40 20240705 4280 -27.80 20240820 2170 42.40 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
7 20241118 110314 57 100.00 KOSDAQ 건설 N N N N N 3080 -115 5 -3.60 262914110 85142 20.47 3190 3225 3040 4150 2240 3195 3087.52 1.24 0 -10838 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 359 4.36 0.35 12 0.73 707.00 8875.00 4280 20240820 -28.04 2170 20240705 41.94 4280 -28.04 20240820 2170 41.94 20240705 4280 -28.04 20240820 2170 41.94 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
8 20241118 100314 57 100.00 KOSDAQ 건설 N N N N N 3075 -120 5 -3.76 170974960 55241 13.28 3190 3225 3040 4150 2240 3195 3094.45 1.24 0 -4628 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 359 4.35 0.35 12 0.47 707.00 8875.00 4280 20240820 -28.15 2170 20240705 41.71 4280 -28.15 20240820 2170 41.71 20240705 4280 -28.15 20240820 2170 41.71 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
9 20241118 090311 57 100.00 KOSDAQ 건설 N N N N N 3130 -65 5 -2.03 18217975 5696 1.37 3190 3225 3120 4150 2240 3195 3198.60 1.24 0 -872 3475 3335 3120 2980 2765 3405 3050 610 955 5000 2170 5 1 11668027 365 4.43 0.35 12 0.05 707.00 8875.00 4280 20240820 -26.87 2170 20240705 44.24 4280 -26.87 20240820 2170 44.24 20240705 4280 -26.87 20240820 2170 44.24 20240705 0.04 N 017000 5000 609 억 144479 N N 0 N 00 N
10 20241115 160320 57 100.00 KOSDAQ 건설 N N N N N 3195 0 3 0.00 1256837675 411178 27.41 2970 3260 2905 4150 2240 3195 3056.63 1.28 0 -5375 3881 3537 3101 2757 2321 3710 2930 610 955 5000 2170 5 1 11668027 373 4.52 0.36 12 3.52 707.00 8875.00 4280 20240820 -25.35 2170 20240705 47.24 4280 -25.35 20240820 2170 47.24 20240705 4280 -25.35 20240820 2170 47.24 20240705 0.04 N 017000 5000 609 억 149918 N N 0 N 00 N
11 20241115 150326 57 100.00 KOSDAQ 건설 N N N N N 3190 -5 5 -0.16 1226261420 401577 26.77 2970 3260 2905 4150 2240 3195 3053.61 1.28 0 -5175 3881 3537 3101 2757 2321 3710 2930 610 955 5000 2170 5 1 11668027 372 4.51 0.36 12 3.44 707.00 8875.00 4280 20240820 -25.47 2170 20240705 47.00 4280 -25.47 20240820 2170 47.00 20240705 4280 -25.47 20240820 2170 47.00 20240705 0.04 N 017000 5000 609 억 149918 N N 0 N 00 N
12 20241115 140324 57 100.00 KOSDAQ 건설 N N N N N 3140 -55 5 -1.72 1012824575 334918 22.33 2970 3170 2905 4150 2240 3195 3024.10 1.28 0 -4007 3881 3537 3101 2757 2321 3710 2930 610 955 5000 2170 5 1 11668027 366 4.44 0.35 12 2.87 707.00 8875.00 4280 20240820 -26.64 2170 20240705 44.70 4280 -26.64 20240820 2170 44.70 20240705 4280 -26.64 20240820 2170 44.70 20240705 0.04 N 017000 5000 609 억 149918 N N 0 N 00 N