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
091590/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
20241118,160650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,145,2,3.51,591207705,138250,124.69,4135,4400,4135,5370,2895,4135,4276.39,0.99,0,9749,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,502,-4.26,0.33,12,1.18,-1005.00,13091.00,8390,20231208,-48.99,3640,20240806,17.58,7260,-41.05,20240102,3640,17.58,20240806,8390,-48.99,20231208,3640,17.58,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241118,150656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4255,120,2,2.90,567690455,132737,119.71,4135,4400,4135,5370,2895,4135,4276.83,0.99,0,9759,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,500,-4.23,0.33,12,1.13,-1005.00,13091.00,8390,20231208,-49.28,3640,20240806,16.90,7260,-41.39,20240102,3640,16.90,20240806,8390,-49.28,20231208,3640,16.90,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241118,140659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,90,2,2.18,545447920,127494,114.98,4135,4400,4135,5370,2895,4135,4278.25,0.99,0,9913,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,496,-4.20,0.32,12,1.09,-1005.00,13091.00,8390,20231208,-49.64,3640,20240806,16.07,7260,-41.80,20240102,3640,16.07,20240806,8390,-49.64,20231208,3640,16.07,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241118,130655,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4240,105,2,2.54,533294600,124617,112.39,4135,4400,4135,5370,2895,4135,4279.50,0.99,0,9837,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,498,-4.22,0.32,12,1.06,-1005.00,13091.00,8390,20231208,-49.46,3640,20240806,16.48,7260,-41.60,20240102,3640,16.48,20240806,8390,-49.46,20231208,3640,16.48,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241118,120658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,135,2,3.26,489479475,114272,103.06,4135,4400,4135,5370,2895,4135,4283.49,0.99,0,9052,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,501,-4.25,0.33,12,0.97,-1005.00,13091.00,8390,20231208,-49.11,3640,20240806,17.31,7260,-41.18,20240102,3640,17.31,20240806,8390,-49.11,20231208,3640,17.31,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241118,110657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4245,110,2,2.66,479679020,111973,100.99,4135,4400,4135,5370,2895,4135,4283.91,0.99,0,9155,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,498,-4.22,0.32,12,0.95,-1005.00,13091.00,8390,20231208,-49.40,3640,20240806,16.62,7260,-41.53,20240102,3640,16.62,20240806,8390,-49.40,20231208,3640,16.62,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241118,100651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,135,2,3.26,407964450,95125,85.79,4135,4400,4135,5370,2895,4135,4288.76,0.99,0,6199,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,501,-4.25,0.33,12,0.81,-1005.00,13091.00,8390,20231208,-49.11,3640,20240806,17.31,7260,-41.18,20240102,3640,17.31,20240806,8390,-49.11,20231208,3640,17.31,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241118,090650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4300,165,2,3.99,64033830,15112,13.63,4135,4350,4135,5370,2895,4135,4237.45,0.99,0,37,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,505,-4.28,0.33,12,0.13,-1005.00,13091.00,8390,20231208,-48.75,3640,20240806,18.13,7260,-40.77,20240102,3640,18.13,20240806,8390,-48.75,20231208,3640,18.13,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N
20241115,160711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4135,165,2,4.16,436401445,108762,19.37,3970,4180,3935,5160,2780,3970,4012.38,0.97,0,2859,4816,4392,4076,3652,3336,4605,3865,59,1190,500,2770,5,1,11740000,485,-4.11,0.32,12,0.93,-1005.00,13091.00,8390,20231208,-50.72,3640,20240806,13.60,7260,-43.04,20240102,3640,13.60,20240806,8390,-50.72,20231208,3640,13.60,20240806,0.55,N,091590,500,58 억,,113546,N,N,0,N,00,N
20241115,150730,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,75,2,1.89,388300560,97082,17.29,3970,4150,3935,5160,2780,3970,3999.72,0.97,0,2712,4816,4392,4076,3652,3336,4605,3865,59,1190,500,2770,5,1,11740000,475,-4.02,0.31,12,0.83,-1005.00,13091.00,8390,20231208,-51.79,3640,20240806,11.13,7260,-44.28,20240102,3640,11.13,20240806,8390,-51.79,20231208,3640,11.13,20240806,0.55,N,091590,500,58 억,,113546,N,N,0,N,00,N
20241115,140723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,40,2,1.01,348049610,87064,15.50,3970,4150,3935,5160,2780,3970,3997.63,0.97,0,3990,4816,4392,4076,3652,3336,4605,3865,59,1190,500,2770,5,1,11740000,471,-3.99,0.31,12,0.74,-1005.00,13091.00,8390,20231208,-52.21,3640,20240806,10.16,7260,-44.77,20240102,3640,10.16,20240806,8390,-52.21,20231208,3640,10.16,20240806,0.55,N,091590,500,58 억,,113546,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 160650 57 100.00 KOSDAQ 건설 N N N N N 4280 145 2 3.51 591207705 138250 124.69 4135 4400 4135 5370 2895 4135 4276.39 0.99 0 9749 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 502 -4.26 0.33 12 1.18 -1005.00 13091.00 8390 20231208 -48.99 3640 20240806 17.58 7260 -41.05 20240102 3640 17.58 20240806 8390 -48.99 20231208 3640 17.58 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
3 20241118 150656 57 100.00 KOSDAQ 건설 N N N N N 4255 120 2 2.90 567690455 132737 119.71 4135 4400 4135 5370 2895 4135 4276.83 0.99 0 9759 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 500 -4.23 0.33 12 1.13 -1005.00 13091.00 8390 20231208 -49.28 3640 20240806 16.90 7260 -41.39 20240102 3640 16.90 20240806 8390 -49.28 20231208 3640 16.90 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
4 20241118 140659 57 100.00 KOSDAQ 건설 N N N N N 4225 90 2 2.18 545447920 127494 114.98 4135 4400 4135 5370 2895 4135 4278.25 0.99 0 9913 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 496 -4.20 0.32 12 1.09 -1005.00 13091.00 8390 20231208 -49.64 3640 20240806 16.07 7260 -41.80 20240102 3640 16.07 20240806 8390 -49.64 20231208 3640 16.07 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
5 20241118 130655 57 100.00 KOSDAQ 건설 N N N N N 4240 105 2 2.54 533294600 124617 112.39 4135 4400 4135 5370 2895 4135 4279.50 0.99 0 9837 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 498 -4.22 0.32 12 1.06 -1005.00 13091.00 8390 20231208 -49.46 3640 20240806 16.48 7260 -41.60 20240102 3640 16.48 20240806 8390 -49.46 20231208 3640 16.48 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
6 20241118 120658 57 100.00 KOSDAQ 건설 N N N N N 4270 135 2 3.26 489479475 114272 103.06 4135 4400 4135 5370 2895 4135 4283.49 0.99 0 9052 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 501 -4.25 0.33 12 0.97 -1005.00 13091.00 8390 20231208 -49.11 3640 20240806 17.31 7260 -41.18 20240102 3640 17.31 20240806 8390 -49.11 20231208 3640 17.31 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
7 20241118 110657 57 100.00 KOSDAQ 건설 N N N N N 4245 110 2 2.66 479679020 111973 100.99 4135 4400 4135 5370 2895 4135 4283.91 0.99 0 9155 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 498 -4.22 0.32 12 0.95 -1005.00 13091.00 8390 20231208 -49.40 3640 20240806 16.62 7260 -41.53 20240102 3640 16.62 20240806 8390 -49.40 20231208 3640 16.62 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
8 20241118 100651 57 100.00 KOSDAQ 건설 N N N N N 4270 135 2 3.26 407964450 95125 85.79 4135 4400 4135 5370 2895 4135 4288.76 0.99 0 6199 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 501 -4.25 0.33 12 0.81 -1005.00 13091.00 8390 20231208 -49.11 3640 20240806 17.31 7260 -41.18 20240102 3640 17.31 20240806 8390 -49.11 20231208 3640 17.31 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
9 20241118 090650 57 100.00 KOSDAQ 건설 N N N N N 4300 165 2 3.99 64033830 15112 13.63 4135 4350 4135 5370 2895 4135 4237.45 0.99 0 37 4328 4231 4083 3986 3838 4280 4035 59 1235 500 2890 5 1 11740000 505 -4.28 0.33 12 0.13 -1005.00 13091.00 8390 20231208 -48.75 3640 20240806 18.13 7260 -40.77 20240102 3640 18.13 20240806 8390 -48.75 20231208 3640 18.13 20240806 0.61 N 091590 500 58 억 116717 N N 0 N 00 N
10 20241115 160711 57 100.00 KOSDAQ 건설 N N N N N 4135 165 2 4.16 436401445 108762 19.37 3970 4180 3935 5160 2780 3970 4012.38 0.97 0 2859 4816 4392 4076 3652 3336 4605 3865 59 1190 500 2770 5 1 11740000 485 -4.11 0.32 12 0.93 -1005.00 13091.00 8390 20231208 -50.72 3640 20240806 13.60 7260 -43.04 20240102 3640 13.60 20240806 8390 -50.72 20231208 3640 13.60 20240806 0.55 N 091590 500 58 억 113546 N N 0 N 00 N
11 20241115 150730 57 100.00 KOSDAQ 건설 N N N N N 4045 75 2 1.89 388300560 97082 17.29 3970 4150 3935 5160 2780 3970 3999.72 0.97 0 2712 4816 4392 4076 3652 3336 4605 3865 59 1190 500 2770 5 1 11740000 475 -4.02 0.31 12 0.83 -1005.00 13091.00 8390 20231208 -51.79 3640 20240806 11.13 7260 -44.28 20240102 3640 11.13 20240806 8390 -51.79 20231208 3640 11.13 20240806 0.55 N 091590 500 58 억 113546 N N 0 N 00 N
12 20241115 140723 57 100.00 KOSDAQ 건설 N N N N N 4010 40 2 1.01 348049610 87064 15.50 3970 4150 3935 5160 2780 3970 3997.63 0.97 0 3990 4816 4392 4076 3652 3336 4605 3865 59 1190 500 2770 5 1 11740000 471 -3.99 0.31 12 0.74 -1005.00 13091.00 8390 20231208 -52.21 3640 20240806 10.16 7260 -44.77 20240102 3640 10.16 20240806 8390 -52.21 20231208 3640 10.16 20240806 0.55 N 091590 500 58 억 113546 N N 0 N 00 N