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
046940/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
20241118,160452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2415,-50,5,-2.03,281774320,115368,54.50,2450,2485,2400,3200,1730,2465,2442.40,0.26,0,5240,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,436,29.45,0.42,12,0.64,82.00,5713.00,4090,20240731,-40.95,2220,20241025,8.78,4090,-40.95,20240731,2220,8.78,20241025,4090,-40.95,20240731,2220,8.78,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241118,150457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2435,-30,5,-1.22,251148350,102724,48.53,2450,2485,2400,3200,1730,2465,2444.88,0.26,0,1996,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,440,29.70,0.43,12,0.57,82.00,5713.00,4090,20240731,-40.46,2220,20241025,9.68,4090,-40.46,20240731,2220,9.68,20241025,4090,-40.46,20240731,2220,9.68,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241118,140458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-35,5,-1.42,240068165,98174,46.38,2450,2485,2400,3200,1730,2465,2445.33,0.26,0,3367,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,439,29.63,0.43,12,0.54,82.00,5713.00,4090,20240731,-40.59,2220,20241025,9.46,4090,-40.59,20240731,2220,9.46,20241025,4090,-40.59,20240731,2220,9.46,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241118,130455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,-25,5,-1.01,209156305,85456,40.37,2450,2485,2400,3200,1730,2465,2447.53,0.26,0,4873,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,441,29.76,0.43,12,0.47,82.00,5713.00,4090,20240731,-40.34,2220,20241025,9.91,4090,-40.34,20240731,2220,9.91,20241025,4090,-40.34,20240731,2220,9.91,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241118,120458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2450,-15,5,-0.61,186656550,76232,36.01,2450,2485,2400,3200,1730,2465,2448.53,0.26,0,10318,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,443,29.88,0.43,12,0.42,82.00,5713.00,4090,20240731,-40.10,2220,20241025,10.36,4090,-40.10,20240731,2220,10.36,20241025,4090,-40.10,20240731,2220,10.36,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241118,110456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2450,-15,5,-0.61,159307915,65103,30.76,2450,2485,2400,3200,1730,2465,2447.01,0.26,0,10345,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,443,29.88,0.43,12,0.36,82.00,5713.00,4090,20240731,-40.10,2220,20241025,10.36,4090,-40.10,20240731,2220,10.36,20241025,4090,-40.10,20240731,2220,10.36,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241118,100454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2455,-10,5,-0.41,121447580,49720,23.49,2450,2485,2400,3200,1730,2465,2442.63,0.26,0,12599,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,444,29.94,0.43,12,0.28,82.00,5713.00,4090,20240731,-39.98,2220,20241025,10.59,4090,-39.98,20240731,2220,10.59,20241025,4090,-39.98,20240731,2220,10.59,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241118,090452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2455,-10,5,-0.41,40397280,16613,7.85,2450,2465,2405,3200,1730,2465,2431.67,0.26,0,3301,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,444,29.94,0.43,12,0.09,82.00,5713.00,4090,20240731,-39.98,2220,20241025,10.59,4090,-39.98,20240731,2220,10.59,20241025,4090,-39.98,20240731,2220,10.59,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N
20241115,160507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2465,40,2,1.65,504831920,207810,28.40,2425,2495,2370,3150,1700,2425,2428.95,0.14,0,18932,2721,2572,2481,2332,2241,2647,2407,90,725,500,1550,5,1,18074350,446,30.06,0.43,12,1.15,82.00,5713.00,4090,20240731,-39.73,2220,20241025,11.04,4090,-39.73,20240731,2220,11.04,20241025,4090,-39.73,20240731,2220,11.04,20241025,1.66,N,046940,500,90 억,,25725,N,N,0,N,00,N
20241115,150517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2470,45,2,1.86,473581130,195098,26.67,2425,2495,2370,3150,1700,2425,2427.40,0.14,0,19077,2721,2572,2481,2332,2241,2647,2407,90,725,500,1550,5,1,18074350,446,30.12,0.43,12,1.08,82.00,5713.00,4090,20240731,-39.61,2220,20241025,11.26,4090,-39.61,20240731,2220,11.26,20241025,4090,-39.61,20240731,2220,11.26,20241025,1.66,N,046940,500,90 억,,25725,N,N,0,N,00,N
20241115,140514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2475,50,2,2.06,434322965,179208,24.49,2425,2495,2370,3150,1700,2425,2423.57,0.14,0,15759,2721,2572,2481,2332,2241,2647,2407,90,725,500,1550,5,1,18074350,447,30.18,0.43,12,0.99,82.00,5713.00,4090,20240731,-39.49,2220,20241025,11.49,4090,-39.49,20240731,2220,11.49,20241025,4090,-39.49,20240731,2220,11.49,20241025,1.66,N,046940,500,90 억,,25725,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 160452 57 100.00 KOSDAQ 건설 N N N N N 2415 -50 5 -2.03 281774320 115368 54.50 2450 2485 2400 3200 1730 2465 2442.40 0.26 0 5240 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 436 29.45 0.42 12 0.64 82.00 5713.00 4090 20240731 -40.95 2220 20241025 8.78 4090 -40.95 20240731 2220 8.78 20241025 4090 -40.95 20240731 2220 8.78 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
3 20241118 150457 57 100.00 KOSDAQ 건설 N N N N N 2435 -30 5 -1.22 251148350 102724 48.53 2450 2485 2400 3200 1730 2465 2444.88 0.26 0 1996 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 440 29.70 0.43 12 0.57 82.00 5713.00 4090 20240731 -40.46 2220 20241025 9.68 4090 -40.46 20240731 2220 9.68 20241025 4090 -40.46 20240731 2220 9.68 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
4 20241118 140458 57 100.00 KOSDAQ 건설 N N N N N 2430 -35 5 -1.42 240068165 98174 46.38 2450 2485 2400 3200 1730 2465 2445.33 0.26 0 3367 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 439 29.63 0.43 12 0.54 82.00 5713.00 4090 20240731 -40.59 2220 20241025 9.46 4090 -40.59 20240731 2220 9.46 20241025 4090 -40.59 20240731 2220 9.46 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
5 20241118 130455 57 100.00 KOSDAQ 건설 N N N N N 2440 -25 5 -1.01 209156305 85456 40.37 2450 2485 2400 3200 1730 2465 2447.53 0.26 0 4873 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 441 29.76 0.43 12 0.47 82.00 5713.00 4090 20240731 -40.34 2220 20241025 9.91 4090 -40.34 20240731 2220 9.91 20241025 4090 -40.34 20240731 2220 9.91 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
6 20241118 120458 57 100.00 KOSDAQ 건설 N N N N N 2450 -15 5 -0.61 186656550 76232 36.01 2450 2485 2400 3200 1730 2465 2448.53 0.26 0 10318 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 443 29.88 0.43 12 0.42 82.00 5713.00 4090 20240731 -40.10 2220 20241025 10.36 4090 -40.10 20240731 2220 10.36 20241025 4090 -40.10 20240731 2220 10.36 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
7 20241118 110456 57 100.00 KOSDAQ 건설 N N N N N 2450 -15 5 -0.61 159307915 65103 30.76 2450 2485 2400 3200 1730 2465 2447.01 0.26 0 10345 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 443 29.88 0.43 12 0.36 82.00 5713.00 4090 20240731 -40.10 2220 20241025 10.36 4090 -40.10 20240731 2220 10.36 20241025 4090 -40.10 20240731 2220 10.36 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
8 20241118 100454 57 100.00 KOSDAQ 건설 N N N N N 2455 -10 5 -0.41 121447580 49720 23.49 2450 2485 2400 3200 1730 2465 2442.63 0.26 0 12599 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 444 29.94 0.43 12 0.28 82.00 5713.00 4090 20240731 -39.98 2220 20241025 10.59 4090 -39.98 20240731 2220 10.59 20241025 4090 -39.98 20240731 2220 10.59 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
9 20241118 090452 57 100.00 KOSDAQ 건설 N N N N N 2455 -10 5 -0.41 40397280 16613 7.85 2450 2465 2405 3200 1730 2465 2431.67 0.26 0 3301 2568 2516 2443 2391 2318 2542 2417 90 735 500 1570 5 1 18074350 444 29.94 0.43 12 0.09 82.00 5713.00 4090 20240731 -39.98 2220 20241025 10.59 4090 -39.98 20240731 2220 10.59 20241025 4090 -39.98 20240731 2220 10.59 20241025 1.69 N 046940 500 90 억 47162 N N 0 N 00 N
10 20241115 160507 57 100.00 KOSDAQ 건설 N N N N N 2465 40 2 1.65 504831920 207810 28.40 2425 2495 2370 3150 1700 2425 2428.95 0.14 0 18932 2721 2572 2481 2332 2241 2647 2407 90 725 500 1550 5 1 18074350 446 30.06 0.43 12 1.15 82.00 5713.00 4090 20240731 -39.73 2220 20241025 11.04 4090 -39.73 20240731 2220 11.04 20241025 4090 -39.73 20240731 2220 11.04 20241025 1.66 N 046940 500 90 억 25725 N N 0 N 00 N
11 20241115 150517 57 100.00 KOSDAQ 건설 N N N N N 2470 45 2 1.86 473581130 195098 26.67 2425 2495 2370 3150 1700 2425 2427.40 0.14 0 19077 2721 2572 2481 2332 2241 2647 2407 90 725 500 1550 5 1 18074350 446 30.12 0.43 12 1.08 82.00 5713.00 4090 20240731 -39.61 2220 20241025 11.26 4090 -39.61 20240731 2220 11.26 20241025 4090 -39.61 20240731 2220 11.26 20241025 1.66 N 046940 500 90 억 25725 N N 0 N 00 N
12 20241115 140514 57 100.00 KOSDAQ 건설 N N N N N 2475 50 2 2.06 434322965 179208 24.49 2425 2495 2370 3150 1700 2425 2423.57 0.14 0 15759 2721 2572 2481 2332 2241 2647 2407 90 725 500 1550 5 1 18074350 447 30.18 0.43 12 0.99 82.00 5713.00 4090 20240731 -39.49 2220 20241025 11.49 4090 -39.49 20240731 2220 11.49 20241025 4090 -39.49 20240731 2220 11.49 20241025 1.66 N 046940 500 90 억 25725 N N 0 N 00 N