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
094820/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
20241118,160659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10070,40,2,0.40,1016943140,100063,40.32,10000,10330,9900,13030,7030,10030,10163.04,1.42,0,25344,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1518,15.86,1.16,12,0.66,635.00,8668.00,15200,20240529,-33.75,8510,20240805,18.33,15200,-33.75,20240529,8510,18.33,20240805,15200,-33.75,20240529,8510,18.33,20240805,4.64,N,094820,500,75 억,,214032,N,N,25,N,00,N
20241118,150705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10150,120,2,1.20,916435180,90090,36.30,10000,10330,9900,13030,7030,10030,10172.46,1.42,0,23751,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1530,15.98,1.17,12,0.60,635.00,8668.00,15200,20240529,-33.22,8510,20240805,19.27,15200,-33.22,20240529,8510,19.27,20240805,15200,-33.22,20240529,8510,19.27,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N
20241118,140708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10170,140,2,1.40,773479920,76030,30.63,10000,10330,9900,13030,7030,10030,10173.37,1.42,0,20605,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1534,16.02,1.17,12,0.50,635.00,8668.00,15200,20240529,-33.09,8510,20240805,19.51,15200,-33.09,20240529,8510,19.51,20240805,15200,-33.09,20240529,8510,19.51,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N
20241118,130705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10220,190,2,1.89,692308600,68083,27.43,10000,10330,9900,13030,7030,10030,10168.62,1.42,0,21673,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1541,16.09,1.18,12,0.45,635.00,8668.00,15200,20240529,-32.76,8510,20240805,20.09,15200,-32.76,20240529,8510,20.09,20240805,15200,-32.76,20240529,8510,20.09,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N
20241118,120708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10230,200,2,1.99,637383800,62701,25.26,10000,10330,9900,13030,7030,10030,10165.47,1.42,0,20585,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1543,16.11,1.18,12,0.42,635.00,8668.00,15200,20240529,-32.70,8510,20240805,20.21,15200,-32.70,20240529,8510,20.21,20240805,15200,-32.70,20240529,8510,20.21,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N
20241118,110707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10250,220,2,2.19,488142030,48160,19.40,10000,10270,9900,13030,7030,10030,10135.86,1.42,0,12224,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1546,16.14,1.18,12,0.32,635.00,8668.00,15200,20240529,-32.57,8510,20240805,20.45,15200,-32.57,20240529,8510,20.45,20240805,15200,-32.57,20240529,8510,20.45,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N
20241118,100700,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10160,130,2,1.30,367914900,36361,14.65,10000,10270,9900,13030,7030,10030,10118.42,1.42,0,8396,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1532,16.00,1.17,12,0.24,635.00,8668.00,15200,20240529,-33.16,8510,20240805,19.39,15200,-33.16,20240529,8510,19.39,20240805,15200,-33.16,20240529,8510,19.39,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N
20241118,090659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10070,40,2,0.40,92826730,9276,3.74,10000,10070,9900,13030,7030,10030,10007.17,1.42,0,5465,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1518,15.86,1.16,12,0.06,635.00,8668.00,15200,20240529,-33.75,8510,20240805,18.33,15200,-33.75,20240529,8510,18.33,20240805,15200,-33.75,20240529,8510,18.33,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N
20241115,160721,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10030,-410,5,-3.93,2423131600,242934,85.20,10350,10430,9720,13570,7310,10440,9974.08,1.44,0,-3572,10906,10672,10466,10232,10026,10570,10130,75,3130,500,7300,10,1,15078709,1512,15.80,1.16,12,1.61,635.00,8668.00,15200,20240529,-34.01,8510,20240805,17.86,15200,-34.01,20240529,8510,17.86,20240805,15200,-34.01,20240529,8510,17.86,20240805,4.46,N,094820,500,75 억,,217821,N,N,34,N,00,N
20241115,150741,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10030,-410,5,-3.93,2338269990,234462,82.23,10350,10430,9720,13570,7310,10440,9972.61,1.44,0,-2980,10906,10672,10466,10232,10026,10570,10130,75,3130,500,7300,10,1,15078709,1512,15.80,1.16,12,1.55,635.00,8668.00,15200,20240529,-34.01,8510,20240805,17.86,15200,-34.01,20240529,8510,17.86,20240805,15200,-34.01,20240529,8510,17.86,20240805,4.46,N,094820,500,75 억,,217821,N,N,0,N,00,N
20241115,140733,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9990,-450,5,-4.31,2129568520,213656,74.93,10350,10430,9720,13570,7310,10440,9966.94,1.44,0,-5459,10906,10672,10466,10232,10026,10570,10130,75,3130,500,7300,10,1,15078709,1506,15.73,1.15,12,1.42,635.00,8668.00,15200,20240529,-34.28,8510,20240805,17.39,15200,-34.28,20240529,8510,17.39,20240805,15200,-34.28,20240529,8510,17.39,20240805,4.46,N,094820,500,75 억,,217821,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 160659 55 60.00 KOSDAQ 건설 N N N Y 60 N 10070 40 2 0.40 1016943140 100063 40.32 10000 10330 9900 13030 7030 10030 10163.04 1.42 0 25344 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1518 15.86 1.16 12 0.66 635.00 8668.00 15200 20240529 -33.75 8510 20240805 18.33 15200 -33.75 20240529 8510 18.33 20240805 15200 -33.75 20240529 8510 18.33 20240805 4.64 N 094820 500 75 억 214032 N N 25 N 00 N
3 20241118 150705 55 60.00 KOSDAQ 건설 N N N Y 60 N 10150 120 2 1.20 916435180 90090 36.30 10000 10330 9900 13030 7030 10030 10172.46 1.42 0 23751 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1530 15.98 1.17 12 0.60 635.00 8668.00 15200 20240529 -33.22 8510 20240805 19.27 15200 -33.22 20240529 8510 19.27 20240805 15200 -33.22 20240529 8510 19.27 20240805 4.64 N 094820 500 75 억 214032 N N 34 N 00 N
4 20241118 140708 55 60.00 KOSDAQ 건설 N N N Y 60 N 10170 140 2 1.40 773479920 76030 30.63 10000 10330 9900 13030 7030 10030 10173.37 1.42 0 20605 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1534 16.02 1.17 12 0.50 635.00 8668.00 15200 20240529 -33.09 8510 20240805 19.51 15200 -33.09 20240529 8510 19.51 20240805 15200 -33.09 20240529 8510 19.51 20240805 4.64 N 094820 500 75 억 214032 N N 34 N 00 N
5 20241118 130705 55 60.00 KOSDAQ 건설 N N N Y 60 N 10220 190 2 1.89 692308600 68083 27.43 10000 10330 9900 13030 7030 10030 10168.62 1.42 0 21673 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1541 16.09 1.18 12 0.45 635.00 8668.00 15200 20240529 -32.76 8510 20240805 20.09 15200 -32.76 20240529 8510 20.09 20240805 15200 -32.76 20240529 8510 20.09 20240805 4.64 N 094820 500 75 억 214032 N N 34 N 00 N
6 20241118 120708 55 60.00 KOSDAQ 건설 N N N Y 60 N 10230 200 2 1.99 637383800 62701 25.26 10000 10330 9900 13030 7030 10030 10165.47 1.42 0 20585 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1543 16.11 1.18 12 0.42 635.00 8668.00 15200 20240529 -32.70 8510 20240805 20.21 15200 -32.70 20240529 8510 20.21 20240805 15200 -32.70 20240529 8510 20.21 20240805 4.64 N 094820 500 75 억 214032 N N 34 N 00 N
7 20241118 110707 55 60.00 KOSDAQ 건설 N N N Y 60 N 10250 220 2 2.19 488142030 48160 19.40 10000 10270 9900 13030 7030 10030 10135.86 1.42 0 12224 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1546 16.14 1.18 12 0.32 635.00 8668.00 15200 20240529 -32.57 8510 20240805 20.45 15200 -32.57 20240529 8510 20.45 20240805 15200 -32.57 20240529 8510 20.45 20240805 4.64 N 094820 500 75 억 214032 N N 34 N 00 N
8 20241118 100700 55 60.00 KOSDAQ 건설 N N N Y 60 N 10160 130 2 1.30 367914900 36361 14.65 10000 10270 9900 13030 7030 10030 10118.42 1.42 0 8396 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1532 16.00 1.17 12 0.24 635.00 8668.00 15200 20240529 -33.16 8510 20240805 19.39 15200 -33.16 20240529 8510 19.39 20240805 15200 -33.16 20240529 8510 19.39 20240805 4.64 N 094820 500 75 억 214032 N N 34 N 00 N
9 20241118 090659 55 60.00 KOSDAQ 건설 N N N Y 60 N 10070 40 2 0.40 92826730 9276 3.74 10000 10070 9900 13030 7030 10030 10007.17 1.42 0 5465 10770 10400 10060 9690 9350 10230 9520 75 3000 500 7020 10 1 15078709 1518 15.86 1.16 12 0.06 635.00 8668.00 15200 20240529 -33.75 8510 20240805 18.33 15200 -33.75 20240529 8510 18.33 20240805 15200 -33.75 20240529 8510 18.33 20240805 4.64 N 094820 500 75 억 214032 N N 34 N 00 N
10 20241115 160721 55 60.00 KOSDAQ 건설 N N N Y 60 N 10030 -410 5 -3.93 2423131600 242934 85.20 10350 10430 9720 13570 7310 10440 9974.08 1.44 0 -3572 10906 10672 10466 10232 10026 10570 10130 75 3130 500 7300 10 1 15078709 1512 15.80 1.16 12 1.61 635.00 8668.00 15200 20240529 -34.01 8510 20240805 17.86 15200 -34.01 20240529 8510 17.86 20240805 15200 -34.01 20240529 8510 17.86 20240805 4.46 N 094820 500 75 억 217821 N N 34 N 00 N
11 20241115 150741 55 60.00 KOSDAQ 건설 N N N Y 60 N 10030 -410 5 -3.93 2338269990 234462 82.23 10350 10430 9720 13570 7310 10440 9972.61 1.44 0 -2980 10906 10672 10466 10232 10026 10570 10130 75 3130 500 7300 10 1 15078709 1512 15.80 1.16 12 1.55 635.00 8668.00 15200 20240529 -34.01 8510 20240805 17.86 15200 -34.01 20240529 8510 17.86 20240805 15200 -34.01 20240529 8510 17.86 20240805 4.46 N 094820 500 75 억 217821 N N 0 N 00 N
12 20241115 140733 55 60.00 KOSDAQ 건설 N N N Y 60 N 9990 -450 5 -4.31 2129568520 213656 74.93 10350 10430 9720 13570 7310 10440 9966.94 1.44 0 -5459 10906 10672 10466 10232 10026 10570 10130 75 3130 500 7300 10 1 15078709 1506 15.73 1.15 12 1.42 635.00 8668.00 15200 20240529 -34.28 8510 20240805 17.39 15200 -34.28 20240529 8510 17.39 20240805 15200 -34.28 20240529 8510 17.39 20240805 4.46 N 094820 500 75 억 217821 N N 0 N 00 N