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
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
20241128,160758,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,5,2,0.12,86194575,21024,37.52,4160,4170,4040,5380,2905,4145,4099.82,0.99,0,-2302,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,487,-4.13,0.32,12,0.18,-1005.00,13091.00,8390,20231208,-50.54,3640,20240806,14.01,7260,-42.84,20240102,3640,14.01,20240806,8390,-50.54,20231208,3640,14.01,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241128,150814,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-50,5,-1.21,68485620,16714,29.83,4160,4170,4040,5380,2905,4145,4097.50,0.99,0,-1550,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,481,-4.07,0.31,12,0.14,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241128,140811,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,-70,5,-1.69,59961755,14623,26.10,4160,4170,4040,5380,2905,4145,4100.51,0.99,0,-1294,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,478,-4.05,0.31,12,0.12,-1005.00,13091.00,8390,20231208,-51.43,3640,20240806,11.95,7260,-43.87,20240102,3640,11.95,20240806,8390,-51.43,20231208,3640,11.95,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241128,130809,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4085,-60,5,-1.45,55376750,13494,24.08,4160,4170,4040,5380,2905,4145,4103.81,0.99,0,-2014,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,480,-4.06,0.31,12,0.11,-1005.00,13091.00,8390,20231208,-51.31,3640,20240806,12.23,7260,-43.73,20240102,3640,12.23,20240806,8390,-51.31,20231208,3640,12.23,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241128,120813,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-50,5,-1.21,50993035,12415,22.16,4160,4170,4065,5380,2905,4145,4107.37,0.99,0,-1827,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,481,-4.07,0.31,12,0.11,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241128,110815,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,-35,5,-0.84,24921070,6043,10.78,4160,4170,4105,5380,2905,4145,4123.96,0.99,0,-286,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,483,-4.09,0.31,12,0.05,-1005.00,13091.00,8390,20231208,-51.01,3640,20240806,12.91,7260,-43.39,20240102,3640,12.91,20240806,8390,-51.01,20231208,3640,12.91,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241128,100812,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,-40,5,-0.97,11913270,2882,5.14,4160,4170,4105,5380,2905,4145,4133.68,0.99,0,-100,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,482,-4.08,0.31,12,0.02,-1005.00,13091.00,8390,20231208,-51.07,3640,20240806,12.77,7260,-43.46,20240102,3640,12.77,20240806,8390,-51.07,20231208,3640,12.77,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241128,090809,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,-15,5,-0.36,6078540,1465,2.61,4160,4170,4120,5380,2905,4145,4149.17,0.99,0,-145,4405,4275,4190,4060,3975,4232,4017,59,1235,500,2900,5,1,11740000,485,-4.11,0.32,12,0.01,-1005.00,13091.00,8390,20231208,-50.77,3640,20240806,13.46,7260,-43.11,20240102,3640,13.46,20240806,8390,-50.77,20231208,3640,13.46,20240806,0.60,N,091590,500,58 억,,116537,N,N,0,N,00,N
20241127,160751,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4145,50,2,1.22,231469905,55225,100.05,4255,4320,4105,5320,2870,4095,4191.40,1.03,0,-4279,4175,4135,4090,4050,4005,4155,4070,59,1225,500,2860,5,1,11740000,487,-4.12,0.32,12,0.47,-1005.00,13091.00,8390,20231208,-50.60,3640,20240806,13.87,7260,-42.91,20240102,3640,13.87,20240806,8390,-50.60,20231208,3640,13.87,20240806,0.57,N,091590,500,58 억,,120964,N,N,0,N,00,N
20241127,150805,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,35,2,0.85,224063160,53434,96.80,4255,4320,4105,5320,2870,4095,4193.27,1.03,0,-3981,4175,4135,4090,4050,4005,4155,4070,59,1225,500,2860,5,1,11740000,485,-4.11,0.32,12,0.46,-1005.00,13091.00,8390,20231208,-50.77,3640,20240806,13.46,7260,-43.11,20240102,3640,13.46,20240806,8390,-50.77,20231208,3640,13.46,20240806,0.57,N,091590,500,58 억,,120964,N,N,0,N,00,N
20241127,140806,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4135,40,2,0.98,212556005,50637,91.74,4255,4320,4105,5320,2870,4095,4197.64,1.03,0,-3981,4175,4135,4090,4050,4005,4155,4070,59,1225,500,2860,5,1,11740000,485,-4.11,0.32,12,0.43,-1005.00,13091.00,8390,20231208,-50.72,3640,20240806,13.60,7260,-43.04,20240102,3640,13.60,20240806,8390,-50.72,20231208,3640,13.60,20240806,0.57,N,091590,500,58 억,,120964,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 160758 57 100.00 KOSDAQ 건설 N N N N N 4150 5 2 0.12 86194575 21024 37.52 4160 4170 4040 5380 2905 4145 4099.82 0.99 0 -2302 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 487 -4.13 0.32 12 0.18 -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 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
3 20241128 150814 57 100.00 KOSDAQ 건설 N N N N N 4095 -50 5 -1.21 68485620 16714 29.83 4160 4170 4040 5380 2905 4145 4097.50 0.99 0 -1550 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 481 -4.07 0.31 12 0.14 -1005.00 13091.00 8390 20231208 -51.19 3640 20240806 12.50 7260 -43.60 20240102 3640 12.50 20240806 8390 -51.19 20231208 3640 12.50 20240806 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
4 20241128 140811 57 100.00 KOSDAQ 건설 N N N N N 4075 -70 5 -1.69 59961755 14623 26.10 4160 4170 4040 5380 2905 4145 4100.51 0.99 0 -1294 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 478 -4.05 0.31 12 0.12 -1005.00 13091.00 8390 20231208 -51.43 3640 20240806 11.95 7260 -43.87 20240102 3640 11.95 20240806 8390 -51.43 20231208 3640 11.95 20240806 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
5 20241128 130809 57 100.00 KOSDAQ 건설 N N N N N 4085 -60 5 -1.45 55376750 13494 24.08 4160 4170 4040 5380 2905 4145 4103.81 0.99 0 -2014 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 480 -4.06 0.31 12 0.11 -1005.00 13091.00 8390 20231208 -51.31 3640 20240806 12.23 7260 -43.73 20240102 3640 12.23 20240806 8390 -51.31 20231208 3640 12.23 20240806 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
6 20241128 120813 57 100.00 KOSDAQ 건설 N N N N N 4095 -50 5 -1.21 50993035 12415 22.16 4160 4170 4065 5380 2905 4145 4107.37 0.99 0 -1827 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 481 -4.07 0.31 12 0.11 -1005.00 13091.00 8390 20231208 -51.19 3640 20240806 12.50 7260 -43.60 20240102 3640 12.50 20240806 8390 -51.19 20231208 3640 12.50 20240806 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
7 20241128 110815 57 100.00 KOSDAQ 건설 N N N N N 4110 -35 5 -0.84 24921070 6043 10.78 4160 4170 4105 5380 2905 4145 4123.96 0.99 0 -286 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 483 -4.09 0.31 12 0.05 -1005.00 13091.00 8390 20231208 -51.01 3640 20240806 12.91 7260 -43.39 20240102 3640 12.91 20240806 8390 -51.01 20231208 3640 12.91 20240806 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
8 20241128 100812 57 100.00 KOSDAQ 건설 N N N N N 4105 -40 5 -0.97 11913270 2882 5.14 4160 4170 4105 5380 2905 4145 4133.68 0.99 0 -100 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 482 -4.08 0.31 12 0.02 -1005.00 13091.00 8390 20231208 -51.07 3640 20240806 12.77 7260 -43.46 20240102 3640 12.77 20240806 8390 -51.07 20231208 3640 12.77 20240806 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
9 20241128 090809 57 100.00 KOSDAQ 건설 N N N N N 4130 -15 5 -0.36 6078540 1465 2.61 4160 4170 4120 5380 2905 4145 4149.17 0.99 0 -145 4405 4275 4190 4060 3975 4232 4017 59 1235 500 2900 5 1 11740000 485 -4.11 0.32 12 0.01 -1005.00 13091.00 8390 20231208 -50.77 3640 20240806 13.46 7260 -43.11 20240102 3640 13.46 20240806 8390 -50.77 20231208 3640 13.46 20240806 0.60 N 091590 500 58 억 116537 N N 0 N 00 N
10 20241127 160751 57 100.00 KOSDAQ 건설 N N N N N 4145 50 2 1.22 231469905 55225 100.05 4255 4320 4105 5320 2870 4095 4191.40 1.03 0 -4279 4175 4135 4090 4050 4005 4155 4070 59 1225 500 2860 5 1 11740000 487 -4.12 0.32 12 0.47 -1005.00 13091.00 8390 20231208 -50.60 3640 20240806 13.87 7260 -42.91 20240102 3640 13.87 20240806 8390 -50.60 20231208 3640 13.87 20240806 0.57 N 091590 500 58 억 120964 N N 0 N 00 N
11 20241127 150805 57 100.00 KOSDAQ 건설 N N N N N 4130 35 2 0.85 224063160 53434 96.80 4255 4320 4105 5320 2870 4095 4193.27 1.03 0 -3981 4175 4135 4090 4050 4005 4155 4070 59 1225 500 2860 5 1 11740000 485 -4.11 0.32 12 0.46 -1005.00 13091.00 8390 20231208 -50.77 3640 20240806 13.46 7260 -43.11 20240102 3640 13.46 20240806 8390 -50.77 20231208 3640 13.46 20240806 0.57 N 091590 500 58 억 120964 N N 0 N 00 N
12 20241127 140806 57 100.00 KOSDAQ 건설 N N N N N 4135 40 2 0.98 212556005 50637 91.74 4255 4320 4105 5320 2870 4095 4197.64 1.03 0 -3981 4175 4135 4090 4050 4005 4155 4070 59 1225 500 2860 5 1 11740000 485 -4.11 0.32 12 0.43 -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 0.57 N 091590 500 58 억 120964 N N 0 N 00 N