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
056730/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
20241118,160525,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,722,-26,5,-3.48,35221060,48403,192.73,789,789,720,972,524,748,727.66,1.30,0,537,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,535,4.15,0.68,12,0.07,174.00,1056.00,1630,20231218,-55.71,720,20241118,0.28,1475,-51.05,20240105,720,0.28,20241118,1630,-55.71,20231218,720,0.28,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241118,150529,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,728,-20,5,-2.67,30490846,41855,166.65,789,789,720,972,524,748,728.49,1.30,0,933,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,540,4.18,0.69,12,0.06,174.00,1056.00,1630,20231218,-55.34,720,20241118,1.11,1475,-50.64,20240105,720,1.11,20241118,1630,-55.34,20231218,720,1.11,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241118,140530,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,729,-19,5,-2.54,28988971,39790,158.43,789,789,720,972,524,748,728.55,1.30,0,909,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,540,4.19,0.69,12,0.05,174.00,1056.00,1630,20231218,-55.28,720,20241118,1.25,1475,-50.58,20240105,720,1.25,20241118,1630,-55.28,20231218,720,1.25,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241118,130527,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,731,-17,5,-2.27,28854739,39606,157.70,789,789,720,972,524,748,728.54,1.30,0,913,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,542,4.20,0.69,12,0.05,174.00,1056.00,1630,20231218,-55.15,720,20241118,1.53,1475,-50.44,20240105,720,1.53,20241118,1630,-55.15,20231218,720,1.53,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241118,120531,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,727,-21,5,-2.81,27596703,37871,150.79,789,789,720,972,524,748,728.70,1.30,0,847,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,539,4.18,0.69,12,0.05,174.00,1056.00,1630,20231218,-55.40,720,20241118,0.97,1475,-50.71,20240105,720,0.97,20241118,1630,-55.40,20231218,720,0.97,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241118,110528,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,722,-26,5,-3.48,21287323,29150,116.07,789,789,721,972,524,748,730.27,1.30,0,500,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,535,4.15,0.68,12,0.04,174.00,1056.00,1630,20231218,-55.71,721,20241118,0.14,1475,-51.05,20240105,721,0.14,20241118,1630,-55.71,20231218,721,0.14,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241118,100525,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,745,-3,5,-0.40,6198987,8405,33.47,789,789,730,972,524,748,737.54,1.30,0,267,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,552,4.28,0.71,12,0.01,174.00,1056.00,1630,20231218,-54.29,730,20241118,2.05,1475,-49.49,20240105,730,2.05,20241118,1630,-54.29,20231218,730,2.05,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241118,090523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,41,2,5.48,79689,101,0.40,789,789,789,972,524,748,789.00,1.30,0,-41,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,585,4.53,0.75,12,0.00,174.00,1056.00,1630,20231218,-51.60,730,20241114,8.08,1475,-46.51,20240105,730,8.08,20241114,1630,-51.60,20231218,730,8.08,20241114,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N
20241115,160540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,-9,5,-1.19,18451381,24667,101.98,743,779,740,984,530,757,748.02,1.30,0,-592,805,780,755,730,705,782,732,371,227,500,520,1,1,74111186,554,4.30,0.71,12,0.03,174.00,1056.00,1630,20231218,-54.11,730,20241114,2.47,1475,-49.29,20240105,730,2.47,20241114,1630,-54.11,20231218,730,2.47,20241114,0.00,N,056730,500,370 억,,965398,N,N,0,N,00,N
20241115,150552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,755,-2,5,-0.26,16016389,21432,88.61,743,779,740,984,530,757,747.31,1.30,0,-592,805,780,755,730,705,782,732,371,227,500,520,1,1,74111186,560,4.34,0.71,12,0.03,174.00,1056.00,1630,20231218,-53.68,730,20241114,3.42,1475,-48.81,20240105,730,3.42,20241114,1630,-53.68,20231218,730,3.42,20241114,0.00,N,056730,500,370 억,,965398,N,N,0,N,00,N
20241115,140548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,747,-10,5,-1.32,8069124,10848,44.85,743,779,740,984,530,757,743.84,1.30,0,764,805,780,755,730,705,782,732,371,227,500,520,1,1,74111186,554,4.29,0.71,12,0.01,174.00,1056.00,1630,20231218,-54.17,730,20241114,2.33,1475,-49.36,20240105,730,2.33,20241114,1630,-54.17,20231218,730,2.33,20241114,0.00,N,056730,500,370 억,,965398,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 160525 57 100.00 KOSDAQ 신저가 건설 N N N N N 722 -26 5 -3.48 35221060 48403 192.73 789 789 720 972 524 748 727.66 1.30 0 537 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 535 4.15 0.68 12 0.07 174.00 1056.00 1630 20231218 -55.71 720 20241118 0.28 1475 -51.05 20240105 720 0.28 20241118 1630 -55.71 20231218 720 0.28 20241118 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
3 20241118 150529 57 100.00 KOSDAQ 신저가 건설 N N N N N 728 -20 5 -2.67 30490846 41855 166.65 789 789 720 972 524 748 728.49 1.30 0 933 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 540 4.18 0.69 12 0.06 174.00 1056.00 1630 20231218 -55.34 720 20241118 1.11 1475 -50.64 20240105 720 1.11 20241118 1630 -55.34 20231218 720 1.11 20241118 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
4 20241118 140530 57 100.00 KOSDAQ 신저가 건설 N N N N N 729 -19 5 -2.54 28988971 39790 158.43 789 789 720 972 524 748 728.55 1.30 0 909 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 540 4.19 0.69 12 0.05 174.00 1056.00 1630 20231218 -55.28 720 20241118 1.25 1475 -50.58 20240105 720 1.25 20241118 1630 -55.28 20231218 720 1.25 20241118 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
5 20241118 130527 57 100.00 KOSDAQ 신저가 건설 N N N N N 731 -17 5 -2.27 28854739 39606 157.70 789 789 720 972 524 748 728.54 1.30 0 913 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 542 4.20 0.69 12 0.05 174.00 1056.00 1630 20231218 -55.15 720 20241118 1.53 1475 -50.44 20240105 720 1.53 20241118 1630 -55.15 20231218 720 1.53 20241118 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
6 20241118 120531 57 100.00 KOSDAQ 신저가 건설 N N N N N 727 -21 5 -2.81 27596703 37871 150.79 789 789 720 972 524 748 728.70 1.30 0 847 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 539 4.18 0.69 12 0.05 174.00 1056.00 1630 20231218 -55.40 720 20241118 0.97 1475 -50.71 20240105 720 0.97 20241118 1630 -55.40 20231218 720 0.97 20241118 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
7 20241118 110528 57 100.00 KOSDAQ 신저가 건설 N N N N N 722 -26 5 -3.48 21287323 29150 116.07 789 789 721 972 524 748 730.27 1.30 0 500 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 535 4.15 0.68 12 0.04 174.00 1056.00 1630 20231218 -55.71 721 20241118 0.14 1475 -51.05 20240105 721 0.14 20241118 1630 -55.71 20231218 721 0.14 20241118 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
8 20241118 100525 57 100.00 KOSDAQ 신저가 건설 N N N N N 745 -3 5 -0.40 6198987 8405 33.47 789 789 730 972 524 748 737.54 1.30 0 267 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 552 4.28 0.71 12 0.01 174.00 1056.00 1630 20231218 -54.29 730 20241118 2.05 1475 -49.49 20240105 730 2.05 20241118 1630 -54.29 20231218 730 2.05 20241118 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
9 20241118 090523 57 100.00 KOSDAQ 건설 N N N N N 789 41 2 5.48 79689 101 0.40 789 789 789 972 524 748 789.00 1.30 0 -41 794 770 755 731 716 783 744 371 224 500 520 1 1 74111186 585 4.53 0.75 12 0.00 174.00 1056.00 1630 20231218 -51.60 730 20241114 8.08 1475 -46.51 20240105 730 8.08 20241114 1630 -51.60 20231218 730 8.08 20241114 0.00 N 056730 500 370 억 964806 N N 0 N 00 N
10 20241115 160540 57 100.00 KOSDAQ 건설 N N N N N 748 -9 5 -1.19 18451381 24667 101.98 743 779 740 984 530 757 748.02 1.30 0 -592 805 780 755 730 705 782 732 371 227 500 520 1 1 74111186 554 4.30 0.71 12 0.03 174.00 1056.00 1630 20231218 -54.11 730 20241114 2.47 1475 -49.29 20240105 730 2.47 20241114 1630 -54.11 20231218 730 2.47 20241114 0.00 N 056730 500 370 억 965398 N N 0 N 00 N
11 20241115 150552 57 100.00 KOSDAQ 건설 N N N N N 755 -2 5 -0.26 16016389 21432 88.61 743 779 740 984 530 757 747.31 1.30 0 -592 805 780 755 730 705 782 732 371 227 500 520 1 1 74111186 560 4.34 0.71 12 0.03 174.00 1056.00 1630 20231218 -53.68 730 20241114 3.42 1475 -48.81 20240105 730 3.42 20241114 1630 -53.68 20231218 730 3.42 20241114 0.00 N 056730 500 370 억 965398 N N 0 N 00 N
12 20241115 140548 57 100.00 KOSDAQ 건설 N N N N N 747 -10 5 -1.32 8069124 10848 44.85 743 779 740 984 530 757 743.84 1.30 0 764 805 780 755 730 705 782 732 371 227 500 520 1 1 74111186 554 4.29 0.71 12 0.01 174.00 1056.00 1630 20231218 -54.17 730 20241114 2.33 1475 -49.36 20240105 730 2.33 20241114 1630 -54.17 20231218 730 2.33 20241114 0.00 N 056730 500 370 억 965398 N N 0 N 00 N