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
026150/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
20241118,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6400,-240,5,-3.61,1671893560,259336,31.78,6600,6630,6350,8630,4650,6640,6446.85,0.88,0,8535,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1123,-49.23,1.08,12,1.48,-130.00,5902.00,9420,20240130,-32.06,5250,20241022,21.90,9420,-32.06,20240130,5250,21.90,20241022,9420,-32.06,20240130,5250,21.90,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241118,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,-270,5,-4.07,1583849870,245533,30.09,6600,6630,6350,8630,4650,6640,6450.66,0.88,0,8904,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1118,-49.00,1.08,12,1.40,-130.00,5902.00,9420,20240130,-32.38,5250,20241022,21.33,9420,-32.38,20240130,5250,21.33,20241022,9420,-32.38,20240130,5250,21.33,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241118,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-230,5,-3.46,1440598060,223089,27.34,6600,6630,6370,8630,4650,6640,6457.50,0.88,0,10428,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1125,-49.31,1.09,12,1.27,-130.00,5902.00,9420,20240130,-31.95,5250,20241022,22.10,9420,-31.95,20240130,5250,22.10,20241022,9420,-31.95,20240130,5250,22.10,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241118,130344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-230,5,-3.46,1230892530,190316,23.32,6600,6630,6400,8630,4650,6640,6467.62,0.88,0,12315,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1125,-49.31,1.09,12,1.08,-130.00,5902.00,9420,20240130,-31.95,5250,20241022,22.10,9420,-31.95,20240130,5250,22.10,20241022,9420,-31.95,20240130,5250,22.10,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241118,120346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6450,-190,5,-2.86,1051474210,162378,19.90,6600,6630,6400,8630,4650,6640,6475.47,0.88,0,15126,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1132,-49.62,1.09,12,0.93,-130.00,5902.00,9420,20240130,-31.53,5250,20241022,22.86,9420,-31.53,20240130,5250,22.86,20241022,9420,-31.53,20240130,5250,22.86,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241118,110345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6490,-150,5,-2.26,935165110,144372,17.69,6600,6630,6400,8630,4650,6640,6477.47,0.88,0,13138,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1139,-49.92,1.10,12,0.82,-130.00,5902.00,9420,20240130,-31.10,5250,20241022,23.62,9420,-31.10,20240130,5250,23.62,20241022,9420,-31.10,20240130,5250,23.62,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241118,100344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6500,-140,5,-2.11,806476520,124546,15.26,6600,6630,6400,8630,4650,6640,6475.33,0.88,0,10879,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1141,-50.00,1.10,12,0.71,-130.00,5902.00,9420,20240130,-31.00,5250,20241022,23.81,9420,-31.00,20240130,5250,23.81,20241022,9420,-31.00,20240130,5250,23.81,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241118,090341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6520,-120,5,-1.81,117596660,17963,2.20,6600,6600,6520,8630,4650,6640,6546.59,0.88,0,4119,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1144,-50.15,1.10,12,0.10,-130.00,5902.00,9420,20240130,-30.79,5250,20241022,24.19,9420,-30.79,20240130,5250,24.19,20241022,9420,-30.79,20240130,5250,24.19,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N
20241115,160352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6640,50,2,0.76,5478835980,808241,60.15,6780,7100,6610,8560,4620,6590,6779.15,1.00,0,-21851,7543,7066,6703,6226,5863,7305,6465,88,1970,500,4870,10,1,17546331,1165,-51.08,1.13,12,4.61,-130.00,5902.00,9420,20240130,-29.51,5250,20241022,26.48,9420,-29.51,20240130,5250,26.48,20241022,9420,-29.51,20240130,5250,26.48,20241022,1.32,N,026150,500,87 억,,176112,N,N,0,N,00,N
20241115,150400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6650,60,2,0.91,5301607650,781518,58.16,6780,7100,6610,8560,4620,6590,6784.13,1.00,0,-21373,7543,7066,6703,6226,5863,7305,6465,88,1970,500,4870,10,1,17546331,1167,-51.15,1.13,12,4.45,-130.00,5902.00,9420,20240130,-29.41,5250,20241022,26.67,9420,-29.41,20240130,5250,26.67,20241022,9420,-29.41,20240130,5250,26.67,20241022,1.32,N,026150,500,87 억,,176112,N,N,0,N,00,N
20241115,140357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6700,110,2,1.67,4976814070,732725,54.53,6780,7100,6610,8560,4620,6590,6792.64,1.00,0,-18026,7543,7066,6703,6226,5863,7305,6465,88,1970,500,4870,10,1,17546331,1176,-51.54,1.14,12,4.18,-130.00,5902.00,9420,20240130,-28.87,5250,20241022,27.62,9420,-28.87,20240130,5250,27.62,20241022,9420,-28.87,20240130,5250,27.62,20241022,1.32,N,026150,500,87 억,,176112,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 160342 57 100.00 KOSDAQ 건설 N N N N N 6400 -240 5 -3.61 1671893560 259336 31.78 6600 6630 6350 8630 4650 6640 6446.85 0.88 0 8535 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1123 -49.23 1.08 12 1.48 -130.00 5902.00 9420 20240130 -32.06 5250 20241022 21.90 9420 -32.06 20240130 5250 21.90 20241022 9420 -32.06 20240130 5250 21.90 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
3 20241118 150345 57 100.00 KOSDAQ 건설 N N N N N 6370 -270 5 -4.07 1583849870 245533 30.09 6600 6630 6350 8630 4650 6640 6450.66 0.88 0 8904 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1118 -49.00 1.08 12 1.40 -130.00 5902.00 9420 20240130 -32.38 5250 20241022 21.33 9420 -32.38 20240130 5250 21.33 20241022 9420 -32.38 20240130 5250 21.33 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
4 20241118 140346 57 100.00 KOSDAQ 건설 N N N N N 6410 -230 5 -3.46 1440598060 223089 27.34 6600 6630 6370 8630 4650 6640 6457.50 0.88 0 10428 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1125 -49.31 1.09 12 1.27 -130.00 5902.00 9420 20240130 -31.95 5250 20241022 22.10 9420 -31.95 20240130 5250 22.10 20241022 9420 -31.95 20240130 5250 22.10 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
5 20241118 130344 57 100.00 KOSDAQ 건설 N N N N N 6410 -230 5 -3.46 1230892530 190316 23.32 6600 6630 6400 8630 4650 6640 6467.62 0.88 0 12315 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1125 -49.31 1.09 12 1.08 -130.00 5902.00 9420 20240130 -31.95 5250 20241022 22.10 9420 -31.95 20240130 5250 22.10 20241022 9420 -31.95 20240130 5250 22.10 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
6 20241118 120346 57 100.00 KOSDAQ 건설 N N N N N 6450 -190 5 -2.86 1051474210 162378 19.90 6600 6630 6400 8630 4650 6640 6475.47 0.88 0 15126 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1132 -49.62 1.09 12 0.93 -130.00 5902.00 9420 20240130 -31.53 5250 20241022 22.86 9420 -31.53 20240130 5250 22.86 20241022 9420 -31.53 20240130 5250 22.86 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
7 20241118 110345 57 100.00 KOSDAQ 건설 N N N N N 6490 -150 5 -2.26 935165110 144372 17.69 6600 6630 6400 8630 4650 6640 6477.47 0.88 0 13138 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1139 -49.92 1.10 12 0.82 -130.00 5902.00 9420 20240130 -31.10 5250 20241022 23.62 9420 -31.10 20240130 5250 23.62 20241022 9420 -31.10 20240130 5250 23.62 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
8 20241118 100344 57 100.00 KOSDAQ 건설 N N N N N 6500 -140 5 -2.11 806476520 124546 15.26 6600 6630 6400 8630 4650 6640 6475.33 0.88 0 10879 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1141 -50.00 1.10 12 0.71 -130.00 5902.00 9420 20240130 -31.00 5250 20241022 23.81 9420 -31.00 20240130 5250 23.81 20241022 9420 -31.00 20240130 5250 23.81 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
9 20241118 090341 57 100.00 KOSDAQ 건설 N N N N N 6520 -120 5 -1.81 117596660 17963 2.20 6600 6600 6520 8630 4650 6640 6546.59 0.88 0 4119 7273 6956 6783 6466 6293 6870 6380 88 1990 500 4910 10 1 17546331 1144 -50.15 1.10 12 0.10 -130.00 5902.00 9420 20240130 -30.79 5250 20241022 24.19 9420 -30.79 20240130 5250 24.19 20241022 9420 -30.79 20240130 5250 24.19 20241022 1.30 N 026150 500 87 억 154955 N N 0 N 00 N
10 20241115 160352 57 100.00 KOSDAQ 건설 N N N N N 6640 50 2 0.76 5478835980 808241 60.15 6780 7100 6610 8560 4620 6590 6779.15 1.00 0 -21851 7543 7066 6703 6226 5863 7305 6465 88 1970 500 4870 10 1 17546331 1165 -51.08 1.13 12 4.61 -130.00 5902.00 9420 20240130 -29.51 5250 20241022 26.48 9420 -29.51 20240130 5250 26.48 20241022 9420 -29.51 20240130 5250 26.48 20241022 1.32 N 026150 500 87 억 176112 N N 0 N 00 N
11 20241115 150400 57 100.00 KOSDAQ 건설 N N N N N 6650 60 2 0.91 5301607650 781518 58.16 6780 7100 6610 8560 4620 6590 6784.13 1.00 0 -21373 7543 7066 6703 6226 5863 7305 6465 88 1970 500 4870 10 1 17546331 1167 -51.15 1.13 12 4.45 -130.00 5902.00 9420 20240130 -29.41 5250 20241022 26.67 9420 -29.41 20240130 5250 26.67 20241022 9420 -29.41 20240130 5250 26.67 20241022 1.32 N 026150 500 87 억 176112 N N 0 N 00 N
12 20241115 140357 57 100.00 KOSDAQ 건설 N N N N N 6700 110 2 1.67 4976814070 732725 54.53 6780 7100 6610 8560 4620 6590 6792.64 1.00 0 -18026 7543 7066 6703 6226 5863 7305 6465 88 1970 500 4870 10 1 17546331 1176 -51.54 1.14 12 4.18 -130.00 5902.00 9420 20240130 -28.87 5250 20241022 27.62 9420 -28.87 20240130 5250 27.62 20241022 9420 -28.87 20240130 5250 27.62 20241022 1.32 N 026150 500 87 억 176112 N N 0 N 00 N