ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160709,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4255,195,2,4.80,704785890,169278,305.82,4120,4295,4035,5270,2845,4060,4163.36,1.05,0,1732,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,500,-4.23,0.33,12,1.44,-1005.00,13091.00,8390,20231208,-49.28,3640,20240806,16.90,7260,-41.39,20240102,3640,16.90,20240806,8390,-49.28,20231208,3640,16.90,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241121,150724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4180,120,2,2.96,644424605,155061,280.13,4120,4295,4035,5270,2845,4060,4155.94,1.05,0,1907,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,491,-4.16,0.32,12,1.32,-1005.00,13091.00,8390,20231208,-50.18,3640,20240806,14.84,7260,-42.42,20240102,3640,14.84,20240806,8390,-50.18,20231208,3640,14.84,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241121,140725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,145,2,3.57,483397470,116912,211.21,4120,4275,4035,5270,2845,4060,4134.71,1.05,0,1164,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,494,-4.18,0.32,12,1.00,-1005.00,13091.00,8390,20231208,-49.88,3640,20240806,15.52,7260,-42.08,20240102,3640,15.52,20240806,8390,-49.88,20231208,3640,15.52,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241121,130717,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,90,2,2.22,300374730,73355,132.52,4120,4190,4035,5270,2845,4060,4094.81,1.05,0,-2176,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,487,-4.13,0.32,12,0.62,-1005.00,13091.00,8390,20231208,-50.54,3640,20240806,14.01,7260,-42.84,20240102,3640,14.01,20240806,8390,-50.54,20231208,3640,14.01,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241121,120718,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-5,5,-0.12,247057475,60297,108.93,4120,4190,4035,5270,2845,4060,4097.34,1.05,0,-2737,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,476,-4.03,0.31,12,0.51,-1005.00,13091.00,8390,20231208,-51.67,3640,20240806,11.40,7260,-44.15,20240102,3640,11.40,20240806,8390,-51.67,20231208,3640,11.40,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241121,110720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4115,55,2,1.35,199215055,48558,87.72,4120,4190,4035,5270,2845,4060,4102.62,1.05,0,-2993,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,483,-4.09,0.31,12,0.41,-1005.00,13091.00,8390,20231208,-50.95,3640,20240806,13.05,7260,-43.32,20240102,3640,13.05,20240806,8390,-50.95,20231208,3640,13.05,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241121,100721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,40,2,0.99,154391430,37641,68.00,4120,4190,4035,5270,2845,4060,4101.68,1.05,0,-2773,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,481,-4.08,0.31,12,0.32,-1005.00,13091.00,8390,20231208,-51.13,3640,20240806,12.64,7260,-43.53,20240102,3640,12.64,20240806,8390,-51.13,20231208,3640,12.64,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241121,090721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,40,2,0.99,30787180,7415,13.40,4120,4190,4090,5270,2845,4060,4152.01,1.05,0,-283,4190,4125,4055,3990,3920,4090,3955,59,1210,500,2840,5,1,11740000,481,-4.08,0.31,12,0.06,-1005.00,13091.00,8390,20231208,-51.13,3640,20240806,12.64,7260,-43.53,20240102,3640,12.64,20240806,8390,-51.13,20231208,3640,12.64,20240806,0.54,N,091590,500,58 억,,123239,N,N,0,N,00,N
20241120,160714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-60,5,-1.46,218660630,54449,83.01,4090,4120,3985,5350,2885,4120,4015.88,1.07,0,-2694,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,477,-4.04,0.31,12,0.46,-1005.00,13091.00,8390,20231208,-51.61,3640,20240806,11.54,7260,-44.08,20240102,3640,11.54,20240806,8390,-51.61,20231208,3640,11.54,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N
20241120,150723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,-50,5,-1.21,214798020,53497,81.56,4090,4120,3985,5350,2885,4120,4015.14,1.07,0,-2282,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,478,-4.05,0.31,12,0.46,-1005.00,13091.00,8390,20231208,-51.49,3640,20240806,11.81,7260,-43.94,20240102,3640,11.81,20240806,8390,-51.49,20231208,3640,11.81,20240806,0.56,N,091590,500,58 억,,125925,N,N,0,N,00,N
20241120,140725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,-80,5,-1.94,199960565,49822,75.96,4090,4120,3985,5350,2885,4120,4013.50,1.07,0,-1922,4470,4295,4175,4000,3880,4235,3940,59,1230,500,2880,5,1,11740000,474,-4.02,0.31,12,0.42,-1005.00,13091.00,8390,20231208,-51.85,3640,20240806,10.99,7260,-44.35,20240102,3640,10.99,20240806,8390,-51.85,20231208,3640,10.99,20240806,0.56,N,091590,500,58 억,,125925,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 20241121 160709 57 100.00 KOSDAQ 건설 N N N N N 4255 195 2 4.80 704785890 169278 305.82 4120 4295 4035 5270 2845 4060 4163.36 1.05 0 1732 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 500 -4.23 0.33 12 1.44 -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 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
3 20241121 150724 57 100.00 KOSDAQ 건설 N N N N N 4180 120 2 2.96 644424605 155061 280.13 4120 4295 4035 5270 2845 4060 4155.94 1.05 0 1907 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 491 -4.16 0.32 12 1.32 -1005.00 13091.00 8390 20231208 -50.18 3640 20240806 14.84 7260 -42.42 20240102 3640 14.84 20240806 8390 -50.18 20231208 3640 14.84 20240806 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
4 20241121 140725 57 100.00 KOSDAQ 건설 N N N N N 4205 145 2 3.57 483397470 116912 211.21 4120 4275 4035 5270 2845 4060 4134.71 1.05 0 1164 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 494 -4.18 0.32 12 1.00 -1005.00 13091.00 8390 20231208 -49.88 3640 20240806 15.52 7260 -42.08 20240102 3640 15.52 20240806 8390 -49.88 20231208 3640 15.52 20240806 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
5 20241121 130717 57 100.00 KOSDAQ 건설 N N N N N 4150 90 2 2.22 300374730 73355 132.52 4120 4190 4035 5270 2845 4060 4094.81 1.05 0 -2176 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 487 -4.13 0.32 12 0.62 -1005.00 13091.00 8390 20231208 -50.54 3640 20240806 14.01 7260 -42.84 20240102 3640 14.01 20240806 8390 -50.54 20231208 3640 14.01 20240806 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
6 20241121 120718 57 100.00 KOSDAQ 건설 N N N N N 4055 -5 5 -0.12 247057475 60297 108.93 4120 4190 4035 5270 2845 4060 4097.34 1.05 0 -2737 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 476 -4.03 0.31 12 0.51 -1005.00 13091.00 8390 20231208 -51.67 3640 20240806 11.40 7260 -44.15 20240102 3640 11.40 20240806 8390 -51.67 20231208 3640 11.40 20240806 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
7 20241121 110720 57 100.00 KOSDAQ 건설 N N N N N 4115 55 2 1.35 199215055 48558 87.72 4120 4190 4035 5270 2845 4060 4102.62 1.05 0 -2993 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 483 -4.09 0.31 12 0.41 -1005.00 13091.00 8390 20231208 -50.95 3640 20240806 13.05 7260 -43.32 20240102 3640 13.05 20240806 8390 -50.95 20231208 3640 13.05 20240806 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
8 20241121 100721 57 100.00 KOSDAQ 건설 N N N N N 4100 40 2 0.99 154391430 37641 68.00 4120 4190 4035 5270 2845 4060 4101.68 1.05 0 -2773 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 481 -4.08 0.31 12 0.32 -1005.00 13091.00 8390 20231208 -51.13 3640 20240806 12.64 7260 -43.53 20240102 3640 12.64 20240806 8390 -51.13 20231208 3640 12.64 20240806 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
9 20241121 090721 57 100.00 KOSDAQ 건설 N N N N N 4100 40 2 0.99 30787180 7415 13.40 4120 4190 4090 5270 2845 4060 4152.01 1.05 0 -283 4190 4125 4055 3990 3920 4090 3955 59 1210 500 2840 5 1 11740000 481 -4.08 0.31 12 0.06 -1005.00 13091.00 8390 20231208 -51.13 3640 20240806 12.64 7260 -43.53 20240102 3640 12.64 20240806 8390 -51.13 20231208 3640 12.64 20240806 0.54 N 091590 500 58 억 123239 N N 0 N 00 N
10 20241120 160714 57 100.00 KOSDAQ 건설 N N N N N 4060 -60 5 -1.46 218660630 54449 83.01 4090 4120 3985 5350 2885 4120 4015.88 1.07 0 -2694 4470 4295 4175 4000 3880 4235 3940 59 1230 500 2880 5 1 11740000 477 -4.04 0.31 12 0.46 -1005.00 13091.00 8390 20231208 -51.61 3640 20240806 11.54 7260 -44.08 20240102 3640 11.54 20240806 8390 -51.61 20231208 3640 11.54 20240806 0.56 N 091590 500 58 억 125925 N N 0 N 00 N
11 20241120 150723 57 100.00 KOSDAQ 건설 N N N N N 4070 -50 5 -1.21 214798020 53497 81.56 4090 4120 3985 5350 2885 4120 4015.14 1.07 0 -2282 4470 4295 4175 4000 3880 4235 3940 59 1230 500 2880 5 1 11740000 478 -4.05 0.31 12 0.46 -1005.00 13091.00 8390 20231208 -51.49 3640 20240806 11.81 7260 -43.94 20240102 3640 11.81 20240806 8390 -51.49 20231208 3640 11.81 20240806 0.56 N 091590 500 58 억 125925 N N 0 N 00 N
12 20241120 140725 57 100.00 KOSDAQ 건설 N N N N N 4040 -80 5 -1.94 199960565 49822 75.96 4090 4120 3985 5350 2885 4120 4013.50 1.07 0 -1922 4470 4295 4175 4000 3880 4235 3940 59 1230 500 2880 5 1 11740000 474 -4.02 0.31 12 0.42 -1005.00 13091.00 8390 20231208 -51.85 3640 20240806 10.99 7260 -44.35 20240102 3640 10.99 20240806 8390 -51.85 20231208 3640 10.99 20240806 0.56 N 091590 500 58 억 125925 N N 0 N 00 N