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
001840/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
20241118,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2925,-165,5,-5.34,4762719880,1578623,24.31,3205,3210,2885,4015,2165,3090,3016.70,1.75,0,-123095,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,579,-42.39,1.24,12,7.97,-69.00,2352.00,4000,20240802,-26.88,2255,20240708,29.71,4000,-26.88,20240802,2255,29.71,20240708,4000,-26.88,20240802,2255,29.71,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241118,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2940,-150,5,-4.85,4572814645,1513700,23.31,3205,3210,2885,4015,2165,3090,3020.60,1.75,0,-116301,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,582,-42.61,1.25,12,7.64,-69.00,2352.00,4000,20240802,-26.50,2255,20240708,30.38,4000,-26.50,20240802,2255,30.38,20240708,4000,-26.50,20240802,2255,30.38,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241118,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,-180,5,-5.83,4373616795,1445251,22.25,3205,3210,2885,4015,2165,3090,3025.85,1.75,0,-106850,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,576,-42.17,1.24,12,7.30,-69.00,2352.00,4000,20240802,-27.25,2255,20240708,29.05,4000,-27.25,20240802,2255,29.05,20240708,4000,-27.25,20240802,2255,29.05,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241118,130126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-130,5,-4.21,3907366145,1285618,19.80,3205,3210,2920,4015,2165,3090,3038.98,1.75,0,-48144,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,586,-42.90,1.26,12,6.49,-69.00,2352.00,4000,20240802,-26.00,2255,20240708,31.26,4000,-26.00,20240802,2255,31.26,20240708,4000,-26.00,20240802,2255,31.26,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241118,120126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-130,5,-4.21,3675665960,1207099,18.59,3205,3210,2920,4015,2165,3090,3044.75,1.75,0,-27650,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,586,-42.90,1.26,12,6.09,-69.00,2352.00,4000,20240802,-26.00,2255,20240708,31.26,4000,-26.00,20240802,2255,31.26,20240708,4000,-26.00,20240802,2255,31.26,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241118,110125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,-90,5,-2.91,3428504585,1124124,17.31,3205,3210,2920,4015,2165,3090,3049.66,1.75,0,-17526,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,594,-43.48,1.28,12,5.68,-69.00,2352.00,4000,20240802,-25.00,2255,20240708,33.04,4000,-25.00,20240802,2255,33.04,20240708,4000,-25.00,20240802,2255,33.04,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241118,100125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,-130,5,-4.21,2776753270,905184,13.94,3205,3210,2920,4015,2165,3090,3067.42,1.75,0,19545,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,586,-42.90,1.26,12,4.57,-69.00,2352.00,4000,20240802,-26.00,2255,20240708,31.26,4000,-26.00,20240802,2255,31.26,20240708,4000,-26.00,20240802,2255,31.26,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241118,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,30,2,0.97,516476645,162200,2.50,3205,3210,3115,4015,2165,3090,3188.94,1.75,0,-10698,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,618,-45.22,1.33,12,0.82,-69.00,2352.00,4000,20240802,-22.00,2255,20240708,38.36,4000,-22.00,20240802,2255,38.36,20240708,4000,-22.00,20240802,2255,38.36,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N
20241115,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,-10,5,-0.32,19350292075,6437364,61.20,3100,3250,2775,4030,2170,3100,3005.78,1.27,0,99668,3806,3452,3096,2742,2386,3630,2920,99,930,500,1920,5,1,19805760,612,-44.78,1.31,12,32.50,-69.00,2352.00,4000,20240802,-22.75,2255,20240708,37.03,4000,-22.75,20240802,2255,37.03,20240708,4000,-22.75,20240802,2255,37.03,20240708,0.77,N,001840,500,99 억,,252235,N,N,0,N,00,N
20241115,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3055,-45,5,-1.45,18605475645,6192026,58.87,3100,3250,2775,4030,2170,3100,3004.67,1.27,0,96044,3806,3452,3096,2742,2386,3630,2920,99,930,500,1920,5,1,19805760,605,-44.28,1.30,12,31.26,-69.00,2352.00,4000,20240802,-23.62,2255,20240708,35.48,4000,-23.62,20240802,2255,35.48,20240708,4000,-23.62,20240802,2255,35.48,20240708,0.77,N,001840,500,99 억,,252235,N,N,0,N,00,N
20241115,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,-65,5,-2.10,16175075765,5401806,51.36,3100,3250,2775,4030,2170,3100,2994.29,1.27,0,81621,3806,3452,3096,2742,2386,3630,2920,99,930,500,1920,5,1,19805760,601,-43.99,1.29,12,27.27,-69.00,2352.00,4000,20240802,-24.12,2255,20240708,34.59,4000,-24.12,20240802,2255,34.59,20240708,4000,-24.12,20240802,2255,34.59,20240708,0.77,N,001840,500,99 억,,252235,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 160125 57 100.00 KOSDAQ 건설 N N N N N 2925 -165 5 -5.34 4762719880 1578623 24.31 3205 3210 2885 4015 2165 3090 3016.70 1.75 0 -123095 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 579 -42.39 1.24 12 7.97 -69.00 2352.00 4000 20240802 -26.88 2255 20240708 29.71 4000 -26.88 20240802 2255 29.71 20240708 4000 -26.88 20240802 2255 29.71 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
3 20241118 150125 57 100.00 KOSDAQ 건설 N N N N N 2940 -150 5 -4.85 4572814645 1513700 23.31 3205 3210 2885 4015 2165 3090 3020.60 1.75 0 -116301 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 582 -42.61 1.25 12 7.64 -69.00 2352.00 4000 20240802 -26.50 2255 20240708 30.38 4000 -26.50 20240802 2255 30.38 20240708 4000 -26.50 20240802 2255 30.38 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
4 20241118 140126 57 100.00 KOSDAQ 건설 N N N N N 2910 -180 5 -5.83 4373616795 1445251 22.25 3205 3210 2885 4015 2165 3090 3025.85 1.75 0 -106850 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 576 -42.17 1.24 12 7.30 -69.00 2352.00 4000 20240802 -27.25 2255 20240708 29.05 4000 -27.25 20240802 2255 29.05 20240708 4000 -27.25 20240802 2255 29.05 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
5 20241118 130126 57 100.00 KOSDAQ 건설 N N N N N 2960 -130 5 -4.21 3907366145 1285618 19.80 3205 3210 2920 4015 2165 3090 3038.98 1.75 0 -48144 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 586 -42.90 1.26 12 6.49 -69.00 2352.00 4000 20240802 -26.00 2255 20240708 31.26 4000 -26.00 20240802 2255 31.26 20240708 4000 -26.00 20240802 2255 31.26 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
6 20241118 120126 57 100.00 KOSDAQ 건설 N N N N N 2960 -130 5 -4.21 3675665960 1207099 18.59 3205 3210 2920 4015 2165 3090 3044.75 1.75 0 -27650 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 586 -42.90 1.26 12 6.09 -69.00 2352.00 4000 20240802 -26.00 2255 20240708 31.26 4000 -26.00 20240802 2255 31.26 20240708 4000 -26.00 20240802 2255 31.26 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
7 20241118 110125 57 100.00 KOSDAQ 건설 N N N N N 3000 -90 5 -2.91 3428504585 1124124 17.31 3205 3210 2920 4015 2165 3090 3049.66 1.75 0 -17526 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 594 -43.48 1.28 12 5.68 -69.00 2352.00 4000 20240802 -25.00 2255 20240708 33.04 4000 -25.00 20240802 2255 33.04 20240708 4000 -25.00 20240802 2255 33.04 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
8 20241118 100125 57 100.00 KOSDAQ 건설 N N N N N 2960 -130 5 -4.21 2776753270 905184 13.94 3205 3210 2920 4015 2165 3090 3067.42 1.75 0 19545 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 586 -42.90 1.26 12 4.57 -69.00 2352.00 4000 20240802 -26.00 2255 20240708 31.26 4000 -26.00 20240802 2255 31.26 20240708 4000 -26.00 20240802 2255 31.26 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
9 20241118 090125 57 100.00 KOSDAQ 건설 N N N N N 3120 30 2 0.97 516476645 162200 2.50 3205 3210 3115 4015 2165 3090 3188.94 1.75 0 -10698 3513 3301 3038 2826 2563 3170 2695 99 925 500 1910 5 1 19805760 618 -45.22 1.33 12 0.82 -69.00 2352.00 4000 20240802 -22.00 2255 20240708 38.36 4000 -22.00 20240802 2255 38.36 20240708 4000 -22.00 20240802 2255 38.36 20240708 0.84 N 001840 500 99 억 346481 N N 0 N 00 N
10 20241115 160125 57 100.00 KOSDAQ 건설 N N N N N 3090 -10 5 -0.32 19350292075 6437364 61.20 3100 3250 2775 4030 2170 3100 3005.78 1.27 0 99668 3806 3452 3096 2742 2386 3630 2920 99 930 500 1920 5 1 19805760 612 -44.78 1.31 12 32.50 -69.00 2352.00 4000 20240802 -22.75 2255 20240708 37.03 4000 -22.75 20240802 2255 37.03 20240708 4000 -22.75 20240802 2255 37.03 20240708 0.77 N 001840 500 99 억 252235 N N 0 N 00 N
11 20241115 150127 57 100.00 KOSDAQ 건설 N N N N N 3055 -45 5 -1.45 18605475645 6192026 58.87 3100 3250 2775 4030 2170 3100 3004.67 1.27 0 96044 3806 3452 3096 2742 2386 3630 2920 99 930 500 1920 5 1 19805760 605 -44.28 1.30 12 31.26 -69.00 2352.00 4000 20240802 -23.62 2255 20240708 35.48 4000 -23.62 20240802 2255 35.48 20240708 4000 -23.62 20240802 2255 35.48 20240708 0.77 N 001840 500 99 억 252235 N N 0 N 00 N
12 20241115 140127 57 100.00 KOSDAQ 건설 N N N N N 3035 -65 5 -2.10 16175075765 5401806 51.36 3100 3250 2775 4030 2170 3100 2994.29 1.27 0 81621 3806 3452 3096 2742 2386 3630 2920 99 930 500 1920 5 1 19805760 601 -43.99 1.29 12 27.27 -69.00 2352.00 4000 20240802 -24.12 2255 20240708 34.59 4000 -24.12 20240802 2255 34.59 20240708 4000 -24.12 20240802 2255 34.59 20240708 0.77 N 001840 500 99 억 252235 N N 0 N 00 N