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
076080/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
20241118,160611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1215,23,2,1.93,38291927,31504,70.58,1236,1255,1200,1549,835,1192,1215.46,1.29,0,-2934,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,275,-5.96,0.42,12,0.14,-204.00,2862.00,4145,20231130,-70.69,1191,20241115,2.02,3455,-64.83,20240102,1191,2.02,20241115,4145,-70.69,20231130,1191,2.02,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241118,150616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1221,29,2,2.43,35752898,29423,65.91,1236,1255,1200,1549,835,1192,1215.13,1.29,0,-2493,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,276,-5.99,0.43,12,0.13,-204.00,2862.00,4145,20231130,-70.54,1191,20241115,2.52,3455,-64.66,20240102,1191,2.52,20241115,4145,-70.54,20231130,1191,2.52,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241118,140620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1214,22,2,1.85,30052340,24706,55.35,1236,1255,1200,1549,835,1192,1216.40,1.29,0,-2001,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,274,-5.95,0.42,12,0.11,-204.00,2862.00,4145,20231130,-70.71,1191,20241115,1.93,3455,-64.86,20240102,1191,1.93,20241115,4145,-70.71,20231130,1191,1.93,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241118,130617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1214,22,2,1.85,28364886,23308,52.22,1236,1255,1200,1549,835,1192,1216.96,1.29,0,-1609,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,274,-5.95,0.42,12,0.10,-204.00,2862.00,4145,20231130,-70.71,1191,20241115,1.93,3455,-64.86,20240102,1191,1.93,20241115,4145,-70.71,20231130,1191,1.93,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241118,120619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1206,14,2,1.17,23193226,19007,42.58,1236,1255,1206,1549,835,1192,1220.25,1.29,0,-1565,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,272,-5.91,0.42,12,0.08,-204.00,2862.00,4145,20231130,-70.90,1191,20241115,1.26,3455,-65.09,20240102,1191,1.26,20241115,4145,-70.90,20231130,1191,1.26,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241118,110618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1215,23,2,1.93,20229642,16561,37.10,1236,1255,1210,1549,835,1192,1221.52,1.29,0,-1433,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,275,-5.96,0.42,12,0.07,-204.00,2862.00,4145,20231130,-70.69,1191,20241115,2.02,3455,-64.83,20240102,1191,2.02,20241115,4145,-70.69,20231130,1191,2.02,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241118,100613,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1230,38,2,3.19,10451122,8510,19.06,1236,1255,1211,1549,835,1192,1228.10,1.29,0,-17,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,278,-6.03,0.43,12,0.04,-204.00,2862.00,4145,20231130,-70.33,1191,20241115,3.27,3455,-64.40,20240102,1191,3.27,20241115,4145,-70.33,20231130,1191,3.27,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241118,090611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1240,48,2,4.03,4842272,3913,8.77,1236,1255,1236,1549,835,1192,1237.48,1.29,0,-624,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,280,-6.08,0.43,12,0.02,-204.00,2862.00,4145,20231130,-70.08,1191,20241115,4.11,3455,-64.11,20240102,1191,4.11,20241115,4145,-70.08,20231130,1191,4.11,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N
20241115,160630,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1192,-44,5,-3.56,54025400,44638,168.21,1260,1265,1191,1606,866,1236,1210.30,1.31,0,-5200,1266,1250,1223,1207,1180,1259,1216,113,370,500,810,1,1,22594156,269,-5.84,0.42,12,0.20,-204.00,2862.00,4145,20231130,-71.24,1191,20241115,0.08,3455,-65.50,20240102,1191,0.08,20241115,4145,-71.24,20231130,1191,0.08,20241115,0.64,N,076080,500,112 억,,295733,N,N,0,N,00,N
20241115,150647,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1193,-43,5,-3.48,49278854,40657,153.21,1260,1265,1191,1606,866,1236,1212.06,1.31,0,-1665,1266,1250,1223,1207,1180,1259,1216,113,370,500,810,1,1,22594156,270,-5.85,0.42,12,0.18,-204.00,2862.00,4145,20231130,-71.22,1191,20241115,0.17,3455,-65.47,20240102,1191,0.17,20241115,4145,-71.22,20231130,1191,0.17,20241115,0.64,N,076080,500,112 억,,295733,N,N,0,N,00,N
20241115,140640,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,1197,-39,5,-3.16,44819490,36924,139.14,1260,1265,1191,1606,866,1236,1213.83,1.31,0,-1172,1266,1250,1223,1207,1180,1259,1216,113,370,500,810,1,1,22594156,270,-5.87,0.42,12,0.16,-204.00,2862.00,4145,20231130,-71.12,1191,20241115,0.50,3455,-65.35,20240102,1191,0.50,20241115,4145,-71.12,20231130,1191,0.50,20241115,0.64,N,076080,500,112 억,,295733,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 160611 57 100.00 KOSDAQ 건설 N N N N N 1215 23 2 1.93 38291927 31504 70.58 1236 1255 1200 1549 835 1192 1215.46 1.29 0 -2934 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 275 -5.96 0.42 12 0.14 -204.00 2862.00 4145 20231130 -70.69 1191 20241115 2.02 3455 -64.83 20240102 1191 2.02 20241115 4145 -70.69 20231130 1191 2.02 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
3 20241118 150616 57 100.00 KOSDAQ 건설 N N N N N 1221 29 2 2.43 35752898 29423 65.91 1236 1255 1200 1549 835 1192 1215.13 1.29 0 -2493 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 276 -5.99 0.43 12 0.13 -204.00 2862.00 4145 20231130 -70.54 1191 20241115 2.52 3455 -64.66 20240102 1191 2.52 20241115 4145 -70.54 20231130 1191 2.52 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
4 20241118 140620 57 100.00 KOSDAQ 건설 N N N N N 1214 22 2 1.85 30052340 24706 55.35 1236 1255 1200 1549 835 1192 1216.40 1.29 0 -2001 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 274 -5.95 0.42 12 0.11 -204.00 2862.00 4145 20231130 -70.71 1191 20241115 1.93 3455 -64.86 20240102 1191 1.93 20241115 4145 -70.71 20231130 1191 1.93 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
5 20241118 130617 57 100.00 KOSDAQ 건설 N N N N N 1214 22 2 1.85 28364886 23308 52.22 1236 1255 1200 1549 835 1192 1216.96 1.29 0 -1609 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 274 -5.95 0.42 12 0.10 -204.00 2862.00 4145 20231130 -70.71 1191 20241115 1.93 3455 -64.86 20240102 1191 1.93 20241115 4145 -70.71 20231130 1191 1.93 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
6 20241118 120619 57 100.00 KOSDAQ 건설 N N N N N 1206 14 2 1.17 23193226 19007 42.58 1236 1255 1206 1549 835 1192 1220.25 1.29 0 -1565 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 272 -5.91 0.42 12 0.08 -204.00 2862.00 4145 20231130 -70.90 1191 20241115 1.26 3455 -65.09 20240102 1191 1.26 20241115 4145 -70.90 20231130 1191 1.26 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
7 20241118 110618 57 100.00 KOSDAQ 건설 N N N N N 1215 23 2 1.93 20229642 16561 37.10 1236 1255 1210 1549 835 1192 1221.52 1.29 0 -1433 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 275 -5.96 0.42 12 0.07 -204.00 2862.00 4145 20231130 -70.69 1191 20241115 2.02 3455 -64.83 20240102 1191 2.02 20241115 4145 -70.69 20231130 1191 2.02 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
8 20241118 100613 57 100.00 KOSDAQ 건설 N N N N N 1230 38 2 3.19 10451122 8510 19.06 1236 1255 1211 1549 835 1192 1228.10 1.29 0 -17 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 278 -6.03 0.43 12 0.04 -204.00 2862.00 4145 20231130 -70.33 1191 20241115 3.27 3455 -64.40 20240102 1191 3.27 20241115 4145 -70.33 20231130 1191 3.27 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
9 20241118 090611 57 100.00 KOSDAQ 건설 N N N N N 1240 48 2 4.03 4842272 3913 8.77 1236 1255 1236 1549 835 1192 1237.48 1.29 0 -624 1290 1241 1216 1167 1142 1228 1154 113 357 500 780 1 1 22594156 280 -6.08 0.43 12 0.02 -204.00 2862.00 4145 20231130 -70.08 1191 20241115 4.11 3455 -64.11 20240102 1191 4.11 20241115 4145 -70.08 20231130 1191 4.11 20241115 0.63 N 076080 500 112 억 291347 N N 0 N 00 N
10 20241115 160630 57 100.00 KOSDAQ 신저가 건설 N N N N N 1192 -44 5 -3.56 54025400 44638 168.21 1260 1265 1191 1606 866 1236 1210.30 1.31 0 -5200 1266 1250 1223 1207 1180 1259 1216 113 370 500 810 1 1 22594156 269 -5.84 0.42 12 0.20 -204.00 2862.00 4145 20231130 -71.24 1191 20241115 0.08 3455 -65.50 20240102 1191 0.08 20241115 4145 -71.24 20231130 1191 0.08 20241115 0.64 N 076080 500 112 억 295733 N N 0 N 00 N
11 20241115 150647 57 100.00 KOSDAQ 신저가 건설 N N N N N 1193 -43 5 -3.48 49278854 40657 153.21 1260 1265 1191 1606 866 1236 1212.06 1.31 0 -1665 1266 1250 1223 1207 1180 1259 1216 113 370 500 810 1 1 22594156 270 -5.85 0.42 12 0.18 -204.00 2862.00 4145 20231130 -71.22 1191 20241115 0.17 3455 -65.47 20240102 1191 0.17 20241115 4145 -71.22 20231130 1191 0.17 20241115 0.64 N 076080 500 112 억 295733 N N 0 N 00 N
12 20241115 140640 57 100.00 KOSDAQ 신저가 건설 N N N N N 1197 -39 5 -3.16 44819490 36924 139.14 1260 1265 1191 1606 866 1236 1213.83 1.31 0 -1172 1266 1250 1223 1207 1180 1259 1216 113 370 500 810 1 1 22594156 270 -5.87 0.42 12 0.16 -204.00 2862.00 4145 20231130 -71.12 1191 20241115 0.50 3455 -65.35 20240102 1191 0.50 20241115 4145 -71.12 20231130 1191 0.50 20241115 0.64 N 076080 500 112 억 295733 N N 0 N 00 N