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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046940/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
20241128,160539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,-20,5,-0.82,349675805,144302,41.58,2465,2465,2395,3170,1710,2440,2423.23,0.64,0,1330,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,437,29.51,0.42,12,0.80,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241128,150548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-10,5,-0.41,332314085,137133,39.52,2465,2465,2395,3170,1710,2440,2423.30,0.64,0,644,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,439,29.63,0.43,12,0.76,82.00,5713.00,4090,20240731,-40.59,2220,20241025,9.46,4090,-40.59,20240731,2220,9.46,20241025,4090,-40.59,20240731,2220,9.46,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241128,140547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2425,-15,5,-0.61,310956280,128305,36.97,2465,2465,2395,3170,1710,2440,2423.57,0.64,0,-1758,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,438,29.57,0.42,12,0.71,82.00,5713.00,4090,20240731,-40.71,2220,20241025,9.23,4090,-40.71,20240731,2220,9.23,20241025,4090,-40.71,20240731,2220,9.23,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241128,130545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2405,-35,5,-1.43,294021260,121326,34.96,2465,2465,2395,3170,1710,2440,2423.40,0.64,0,-1541,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,435,29.33,0.42,12,0.67,82.00,5713.00,4090,20240731,-41.20,2220,20241025,8.33,4090,-41.20,20240731,2220,8.33,20241025,4090,-41.20,20240731,2220,8.33,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241128,120548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2415,-25,5,-1.02,256771295,105857,30.50,2465,2465,2395,3170,1710,2440,2425.64,0.64,0,-508,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,436,29.45,0.42,12,0.59,82.00,5713.00,4090,20240731,-40.95,2220,20241025,8.78,4090,-40.95,20240731,2220,8.78,20241025,4090,-40.95,20240731,2220,8.78,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241128,110550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2410,-30,5,-1.23,225541930,92869,26.76,2465,2465,2395,3170,1710,2440,2428.60,0.64,0,-115,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,436,29.39,0.42,12,0.51,82.00,5713.00,4090,20240731,-41.08,2220,20241025,8.56,4090,-41.08,20240731,2220,8.56,20241025,4090,-41.08,20240731,2220,8.56,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241128,100548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,20,2,0.82,110046235,45025,12.97,2465,2465,2415,3170,1710,2440,2444.11,0.64,0,1029,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,445,30.00,0.43,12,0.25,82.00,5713.00,4090,20240731,-39.85,2220,20241025,10.81,4090,-39.85,20240731,2220,10.81,20241025,4090,-39.85,20240731,2220,10.81,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241128,090546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-10,5,-0.41,11894815,4882,1.41,2465,2465,2430,3170,1710,2440,2436.46,0.64,0,2345,2613,2526,2478,2391,2343,2502,2367,90,730,500,1560,5,1,18074350,439,29.63,0.43,12,0.03,82.00,5713.00,4090,20240731,-40.59,2220,20241025,9.46,4090,-40.59,20240731,2220,9.46,20241025,4090,-40.59,20240731,2220,9.46,20241025,1.67,N,046940,500,90 억,,114837,N,N,0,N,00,N
20241127,160532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,-5,5,-0.20,863092105,346854,173.15,2450,2565,2430,3175,1715,2445,2488.45,0.74,0,-19271,2538,2491,2443,2396,2348,2515,2420,90,730,500,1560,5,1,18074350,441,29.76,0.43,12,1.92,82.00,5713.00,4090,20240731,-40.34,2220,20241025,9.91,4090,-40.34,20240731,2220,9.91,20241025,4090,-40.34,20240731,2220,9.91,20241025,1.65,N,046940,500,90 억,,133800,N,N,0,N,00,N
20241127,150543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2440,-5,5,-0.20,841125240,337855,168.66,2450,2565,2430,3175,1715,2445,2489.63,0.74,0,-17254,2538,2491,2443,2396,2348,2515,2420,90,730,500,1560,5,1,18074350,441,29.76,0.43,12,1.87,82.00,5713.00,4090,20240731,-40.34,2220,20241025,9.91,4090,-40.34,20240731,2220,9.91,20241025,4090,-40.34,20240731,2220,9.91,20241025,1.65,N,046940,500,90 억,,133800,N,N,0,N,00,N
20241127,140542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2460,15,2,0.61,792193135,317826,158.66,2450,2565,2445,3175,1715,2445,2492.57,0.74,0,-15991,2538,2491,2443,2396,2348,2515,2420,90,730,500,1560,5,1,18074350,445,30.00,0.43,12,1.76,82.00,5713.00,4090,20240731,-39.85,2220,20241025,10.81,4090,-39.85,20240731,2220,10.81,20241025,4090,-39.85,20240731,2220,10.81,20241025,1.65,N,046940,500,90 억,,133800,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 20241128 160539 57 100.00 KOSDAQ 건설 N N N N N 2420 -20 5 -0.82 349675805 144302 41.58 2465 2465 2395 3170 1710 2440 2423.23 0.64 0 1330 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 437 29.51 0.42 12 0.80 82.00 5713.00 4090 20240731 -40.83 2220 20241025 9.01 4090 -40.83 20240731 2220 9.01 20241025 4090 -40.83 20240731 2220 9.01 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
3 20241128 150548 57 100.00 KOSDAQ 건설 N N N N N 2430 -10 5 -0.41 332314085 137133 39.52 2465 2465 2395 3170 1710 2440 2423.30 0.64 0 644 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 439 29.63 0.43 12 0.76 82.00 5713.00 4090 20240731 -40.59 2220 20241025 9.46 4090 -40.59 20240731 2220 9.46 20241025 4090 -40.59 20240731 2220 9.46 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
4 20241128 140547 57 100.00 KOSDAQ 건설 N N N N N 2425 -15 5 -0.61 310956280 128305 36.97 2465 2465 2395 3170 1710 2440 2423.57 0.64 0 -1758 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 438 29.57 0.42 12 0.71 82.00 5713.00 4090 20240731 -40.71 2220 20241025 9.23 4090 -40.71 20240731 2220 9.23 20241025 4090 -40.71 20240731 2220 9.23 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
5 20241128 130545 57 100.00 KOSDAQ 건설 N N N N N 2405 -35 5 -1.43 294021260 121326 34.96 2465 2465 2395 3170 1710 2440 2423.40 0.64 0 -1541 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 435 29.33 0.42 12 0.67 82.00 5713.00 4090 20240731 -41.20 2220 20241025 8.33 4090 -41.20 20240731 2220 8.33 20241025 4090 -41.20 20240731 2220 8.33 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
6 20241128 120548 57 100.00 KOSDAQ 건설 N N N N N 2415 -25 5 -1.02 256771295 105857 30.50 2465 2465 2395 3170 1710 2440 2425.64 0.64 0 -508 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 436 29.45 0.42 12 0.59 82.00 5713.00 4090 20240731 -40.95 2220 20241025 8.78 4090 -40.95 20240731 2220 8.78 20241025 4090 -40.95 20240731 2220 8.78 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
7 20241128 110550 57 100.00 KOSDAQ 건설 N N N N N 2410 -30 5 -1.23 225541930 92869 26.76 2465 2465 2395 3170 1710 2440 2428.60 0.64 0 -115 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 436 29.39 0.42 12 0.51 82.00 5713.00 4090 20240731 -41.08 2220 20241025 8.56 4090 -41.08 20240731 2220 8.56 20241025 4090 -41.08 20240731 2220 8.56 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
8 20241128 100548 57 100.00 KOSDAQ 건설 N N N N N 2460 20 2 0.82 110046235 45025 12.97 2465 2465 2415 3170 1710 2440 2444.11 0.64 0 1029 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 445 30.00 0.43 12 0.25 82.00 5713.00 4090 20240731 -39.85 2220 20241025 10.81 4090 -39.85 20240731 2220 10.81 20241025 4090 -39.85 20240731 2220 10.81 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
9 20241128 090546 57 100.00 KOSDAQ 건설 N N N N N 2430 -10 5 -0.41 11894815 4882 1.41 2465 2465 2430 3170 1710 2440 2436.46 0.64 0 2345 2613 2526 2478 2391 2343 2502 2367 90 730 500 1560 5 1 18074350 439 29.63 0.43 12 0.03 82.00 5713.00 4090 20240731 -40.59 2220 20241025 9.46 4090 -40.59 20240731 2220 9.46 20241025 4090 -40.59 20240731 2220 9.46 20241025 1.67 N 046940 500 90 억 114837 N N 0 N 00 N
10 20241127 160532 57 100.00 KOSDAQ 건설 N N N N N 2440 -5 5 -0.20 863092105 346854 173.15 2450 2565 2430 3175 1715 2445 2488.45 0.74 0 -19271 2538 2491 2443 2396 2348 2515 2420 90 730 500 1560 5 1 18074350 441 29.76 0.43 12 1.92 82.00 5713.00 4090 20240731 -40.34 2220 20241025 9.91 4090 -40.34 20240731 2220 9.91 20241025 4090 -40.34 20240731 2220 9.91 20241025 1.65 N 046940 500 90 억 133800 N N 0 N 00 N
11 20241127 150543 57 100.00 KOSDAQ 건설 N N N N N 2440 -5 5 -0.20 841125240 337855 168.66 2450 2565 2430 3175 1715 2445 2489.63 0.74 0 -17254 2538 2491 2443 2396 2348 2515 2420 90 730 500 1560 5 1 18074350 441 29.76 0.43 12 1.87 82.00 5713.00 4090 20240731 -40.34 2220 20241025 9.91 4090 -40.34 20240731 2220 9.91 20241025 4090 -40.34 20240731 2220 9.91 20241025 1.65 N 046940 500 90 억 133800 N N 0 N 00 N
12 20241127 140542 57 100.00 KOSDAQ 건설 N N N N N 2460 15 2 0.61 792193135 317826 158.66 2450 2565 2445 3175 1715 2445 2492.57 0.74 0 -15991 2538 2491 2443 2396 2348 2515 2420 90 730 500 1560 5 1 18074350 445 30.00 0.43 12 1.76 82.00 5713.00 4090 20240731 -39.85 2220 20241025 10.81 4090 -39.85 20240731 2220 10.81 20241025 4090 -39.85 20240731 2220 10.81 20241025 1.65 N 046940 500 90 억 133800 N N 0 N 00 N