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
035890/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
20241118,160413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1398,-9,5,-0.64,411897328,292399,68.36,1407,1421,1395,1829,985,1407,1408.69,4.25,0,-28858,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3213,2.27,0.36,12,0.13,615.00,3860.00,1675,20241112,-16.54,1190,20240805,17.48,1675,-16.54,20241112,1190,17.48,20240805,1675,-16.54,20241112,1190,17.48,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,251,N,00,N
20241118,150415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1401,-6,5,-0.43,382939328,271690,63.52,1407,1421,1395,1829,985,1407,1409.47,4.25,0,-27805,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3220,2.28,0.36,12,0.12,615.00,3860.00,1675,20241112,-16.36,1190,20240805,17.73,1675,-16.36,20241112,1190,17.73,20240805,1675,-16.36,20241112,1190,17.73,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N
20241118,140417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1403,-4,5,-0.28,336464394,238505,55.76,1407,1421,1395,1829,985,1407,1410.72,4.25,0,-26289,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3224,2.28,0.36,12,0.10,615.00,3860.00,1675,20241112,-16.24,1190,20240805,17.90,1675,-16.24,20241112,1190,17.90,20240805,1675,-16.24,20241112,1190,17.90,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N
20241118,130415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1405,-2,5,-0.14,312336612,221329,51.74,1407,1421,1395,1829,985,1407,1411.19,4.25,0,-16519,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3229,2.28,0.36,12,0.10,615.00,3860.00,1675,20241112,-16.12,1190,20240805,18.07,1675,-16.12,20241112,1190,18.07,20240805,1675,-16.12,20241112,1190,18.07,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N
20241118,120417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1403,-4,5,-0.28,264047517,186935,43.70,1407,1421,1395,1829,985,1407,1412.51,4.25,0,-4672,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3224,2.28,0.36,12,0.08,615.00,3860.00,1675,20241112,-16.24,1190,20240805,17.90,1675,-16.24,20241112,1190,17.90,20240805,1675,-16.24,20241112,1190,17.90,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N
20241118,110416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1413,6,2,0.43,211276454,149486,34.95,1407,1421,1395,1829,985,1407,1413.35,4.25,0,8712,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3247,2.30,0.37,12,0.07,615.00,3860.00,1675,20241112,-15.64,1190,20240805,18.74,1675,-15.64,20241112,1190,18.74,20240805,1675,-15.64,20241112,1190,18.74,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N
20241118,100414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1416,9,2,0.64,119398948,84558,19.77,1407,1421,1395,1829,985,1407,1412.04,4.25,0,18953,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3254,2.30,0.37,12,0.04,615.00,3860.00,1675,20241112,-15.46,1190,20240805,18.99,1675,-15.46,20241112,1190,18.99,20240805,1675,-15.46,20241112,1190,18.99,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N
20241118,090412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1405,-2,5,-0.14,7284793,5205,1.22,1407,1408,1395,1829,985,1407,1399.58,4.25,0,924,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3229,2.28,0.36,12,0.00,615.00,3860.00,1675,20241112,-16.12,1190,20240805,18.07,1675,-16.12,20241112,1190,18.07,20240805,1675,-16.12,20241112,1190,18.07,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N
20241115,160424,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1407,8,2,0.57,597163655,426976,49.98,1378,1425,1373,1818,980,1399,1398.59,4.25,0,16244,1463,1431,1394,1362,1325,1447,1378,1149,419,500,1030,1,1,229808457,3233,2.29,0.36,12,0.19,615.00,3860.00,1675,20241112,-16.00,1190,20240805,18.24,1675,-16.00,20241112,1190,18.24,20240805,1675,-16.00,20241112,1190,18.24,20240805,0.16,N,035890,500,1149 억,,9756851,N,N,373,N,00,N
20241115,150434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1411,12,2,0.86,579551514,414470,48.52,1378,1425,1373,1818,980,1399,1398.30,4.25,0,14190,1463,1431,1394,1362,1325,1447,1378,1149,419,500,1030,1,1,229808457,3243,2.29,0.37,12,0.18,615.00,3860.00,1675,20241112,-15.76,1190,20240805,18.57,1675,-15.76,20241112,1190,18.57,20240805,1675,-15.76,20241112,1190,18.57,20240805,0.16,N,035890,500,1149 억,,9756851,N,N,0,N,00,N
20241115,140431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1418,19,2,1.36,506273736,362675,42.45,1378,1425,1373,1818,980,1399,1395.94,4.25,0,7268,1463,1431,1394,1362,1325,1447,1378,1149,419,500,1030,1,1,229808457,3259,2.31,0.37,12,0.16,615.00,3860.00,1675,20241112,-15.34,1190,20240805,19.16,1675,-15.34,20241112,1190,19.16,20240805,1675,-15.34,20241112,1190,19.16,20240805,0.16,N,035890,500,1149 억,,9756851,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 160413 55 60.00 KOSDAQ 건설 N N N Y 60 N 1398 -9 5 -0.64 411897328 292399 68.36 1407 1421 1395 1829 985 1407 1408.69 4.25 0 -28858 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3213 2.27 0.36 12 0.13 615.00 3860.00 1675 20241112 -16.54 1190 20240805 17.48 1675 -16.54 20241112 1190 17.48 20240805 1675 -16.54 20241112 1190 17.48 20240805 0.14 N 035890 500 1149 억 9769753 N N 251 N 00 N
3 20241118 150415 55 60.00 KOSDAQ 건설 N N N Y 60 N 1401 -6 5 -0.43 382939328 271690 63.52 1407 1421 1395 1829 985 1407 1409.47 4.25 0 -27805 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3220 2.28 0.36 12 0.12 615.00 3860.00 1675 20241112 -16.36 1190 20240805 17.73 1675 -16.36 20241112 1190 17.73 20240805 1675 -16.36 20241112 1190 17.73 20240805 0.14 N 035890 500 1149 억 9769753 N N 373 N 00 N
4 20241118 140417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1403 -4 5 -0.28 336464394 238505 55.76 1407 1421 1395 1829 985 1407 1410.72 4.25 0 -26289 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3224 2.28 0.36 12 0.10 615.00 3860.00 1675 20241112 -16.24 1190 20240805 17.90 1675 -16.24 20241112 1190 17.90 20240805 1675 -16.24 20241112 1190 17.90 20240805 0.14 N 035890 500 1149 억 9769753 N N 373 N 00 N
5 20241118 130415 55 60.00 KOSDAQ 건설 N N N Y 60 N 1405 -2 5 -0.14 312336612 221329 51.74 1407 1421 1395 1829 985 1407 1411.19 4.25 0 -16519 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3229 2.28 0.36 12 0.10 615.00 3860.00 1675 20241112 -16.12 1190 20240805 18.07 1675 -16.12 20241112 1190 18.07 20240805 1675 -16.12 20241112 1190 18.07 20240805 0.14 N 035890 500 1149 억 9769753 N N 373 N 00 N
6 20241118 120417 55 60.00 KOSDAQ 건설 N N N Y 60 N 1403 -4 5 -0.28 264047517 186935 43.70 1407 1421 1395 1829 985 1407 1412.51 4.25 0 -4672 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3224 2.28 0.36 12 0.08 615.00 3860.00 1675 20241112 -16.24 1190 20240805 17.90 1675 -16.24 20241112 1190 17.90 20240805 1675 -16.24 20241112 1190 17.90 20240805 0.14 N 035890 500 1149 억 9769753 N N 373 N 00 N
7 20241118 110416 55 60.00 KOSDAQ 건설 N N N Y 60 N 1413 6 2 0.43 211276454 149486 34.95 1407 1421 1395 1829 985 1407 1413.35 4.25 0 8712 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3247 2.30 0.37 12 0.07 615.00 3860.00 1675 20241112 -15.64 1190 20240805 18.74 1675 -15.64 20241112 1190 18.74 20240805 1675 -15.64 20241112 1190 18.74 20240805 0.14 N 035890 500 1149 억 9769753 N N 373 N 00 N
8 20241118 100414 55 60.00 KOSDAQ 건설 N N N Y 60 N 1416 9 2 0.64 119398948 84558 19.77 1407 1421 1395 1829 985 1407 1412.04 4.25 0 18953 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3254 2.30 0.37 12 0.04 615.00 3860.00 1675 20241112 -15.46 1190 20240805 18.99 1675 -15.46 20241112 1190 18.99 20240805 1675 -15.46 20241112 1190 18.99 20240805 0.14 N 035890 500 1149 억 9769753 N N 373 N 00 N
9 20241118 090412 55 60.00 KOSDAQ 건설 N N N Y 60 N 1405 -2 5 -0.14 7284793 5205 1.22 1407 1408 1395 1829 985 1407 1399.58 4.25 0 924 1453 1429 1401 1377 1349 1442 1390 1149 422 500 1040 1 1 229808457 3229 2.28 0.36 12 0.00 615.00 3860.00 1675 20241112 -16.12 1190 20240805 18.07 1675 -16.12 20241112 1190 18.07 20240805 1675 -16.12 20241112 1190 18.07 20240805 0.14 N 035890 500 1149 억 9769753 N N 373 N 00 N
10 20241115 160424 55 60.00 KOSDAQ 건설 N N N Y 60 N 1407 8 2 0.57 597163655 426976 49.98 1378 1425 1373 1818 980 1399 1398.59 4.25 0 16244 1463 1431 1394 1362 1325 1447 1378 1149 419 500 1030 1 1 229808457 3233 2.29 0.36 12 0.19 615.00 3860.00 1675 20241112 -16.00 1190 20240805 18.24 1675 -16.00 20241112 1190 18.24 20240805 1675 -16.00 20241112 1190 18.24 20240805 0.16 N 035890 500 1149 억 9756851 N N 373 N 00 N
11 20241115 150434 55 60.00 KOSDAQ 건설 N N N Y 60 N 1411 12 2 0.86 579551514 414470 48.52 1378 1425 1373 1818 980 1399 1398.30 4.25 0 14190 1463 1431 1394 1362 1325 1447 1378 1149 419 500 1030 1 1 229808457 3243 2.29 0.37 12 0.18 615.00 3860.00 1675 20241112 -15.76 1190 20240805 18.57 1675 -15.76 20241112 1190 18.57 20240805 1675 -15.76 20241112 1190 18.57 20240805 0.16 N 035890 500 1149 억 9756851 N N 0 N 00 N
12 20241115 140431 55 60.00 KOSDAQ 건설 N N N Y 60 N 1418 19 2 1.36 506273736 362675 42.45 1378 1425 1373 1818 980 1399 1395.94 4.25 0 7268 1463 1431 1394 1362 1325 1447 1378 1149 419 500 1030 1 1 229808457 3259 2.31 0.37 12 0.16 615.00 3860.00 1675 20241112 -15.34 1190 20240805 19.16 1675 -15.34 20241112 1190 19.16 20240805 1675 -15.34 20241112 1190 19.16 20240805 0.16 N 035890 500 1149 억 9756851 N N 0 N 00 N