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
021320/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
20241118,160326,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3925,-145,5,-3.56,93983715,23266,227.12,4060,4210,3900,5290,2850,4070,4041.77,1.18,0,76,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,840,8.11,0.18,12,0.11,484.00,21323.00,6430,20231221,-38.96,3900,20241118,0.64,5750,-31.74,20240408,3900,0.64,20241118,6430,-38.96,20231221,3900,0.64,20241118,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N
20241118,150328,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3900,-170,5,-4.18,47291920,11571,112.95,4060,4210,3900,5290,2850,4070,4087.11,1.18,0,113,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,835,8.06,0.18,12,0.05,484.00,21323.00,6430,20231221,-39.35,3900,20241118,0.00,5750,-32.17,20240408,3900,0.00,20241118,6430,-39.35,20231221,3900,0.00,20241118,0.00,N,021320,5000,1070 억,,251928,Y,N,0,N,00,N
20241118,140329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4140,70,2,1.72,30313675,7354,71.79,4060,4210,4060,5290,2850,4070,4122.07,1.18,0,113,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,886,8.55,0.19,12,0.03,484.00,21323.00,6430,20231221,-35.61,3980,20241113,4.02,5750,-28.00,20240408,3980,4.02,20241113,6430,-35.61,20231221,3980,4.02,20241113,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N
20241118,130327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4145,75,2,1.84,13898980,3352,32.72,4060,4210,4060,5290,2850,4070,4146.47,1.18,0,98,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,887,8.56,0.19,12,0.02,484.00,21323.00,6430,20231221,-35.54,3980,20241113,4.15,5750,-27.91,20240408,3980,4.15,20241113,6430,-35.54,20231221,3980,4.15,20241113,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N
20241118,120328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4120,50,2,1.23,13708970,3306,32.27,4060,4210,4060,5290,2850,4070,4146.69,1.18,0,98,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,882,8.51,0.19,12,0.02,484.00,21323.00,6430,20231221,-35.93,3980,20241113,3.52,5750,-28.35,20240408,3980,3.52,20241113,6430,-35.93,20231221,3980,3.52,20241113,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N
20241118,110329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4145,75,2,1.84,12021840,2897,28.28,4060,4210,4060,5290,2850,4070,4149.75,1.18,0,98,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,887,8.56,0.19,12,0.01,484.00,21323.00,6430,20231221,-35.54,3980,20241113,4.15,5750,-27.91,20240408,3980,4.15,20241113,6430,-35.54,20231221,3980,4.15,20241113,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N
20241118,100329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4175,105,2,2.58,10346255,2493,24.34,4060,4210,4060,5290,2850,4070,4150.12,1.18,0,98,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,893,8.63,0.20,12,0.01,484.00,21323.00,6430,20231221,-35.07,3980,20241113,4.90,5750,-27.39,20240408,3980,4.90,20241113,6430,-35.07,20231221,3980,4.90,20241113,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N
20241118,090325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,1624000,400,3.90,4060,4060,4060,5290,2850,4070,4060.00,1.18,0,156,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,869,8.39,0.19,12,0.00,484.00,21323.00,6430,20231221,-36.86,3980,20241113,2.01,5750,-29.39,20240408,3980,2.01,20241113,6430,-36.86,20231221,3980,2.01,20241113,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N
20241115,160335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,50,2,1.24,41710795,10244,144.67,4020,4220,4020,5220,2815,4020,4071.77,1.18,0,281,4366,4192,4096,3922,3826,4145,3875,1070,1200,5000,2890,5,1,21400000,871,8.41,0.19,12,0.05,484.00,21323.00,6430,20231221,-36.70,3980,20241113,2.26,5750,-29.22,20240408,3980,2.26,20241113,6430,-36.70,20231221,3980,2.26,20241113,0.00,N,021320,5000,1070 억,,251831,N,N,0,N,00,N
20241115,150343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,80,2,1.99,39744445,9761,137.85,4020,4220,4020,5220,2815,4020,4071.76,1.18,0,253,4366,4192,4096,3922,3826,4145,3875,1070,1200,5000,2890,5,1,21400000,877,8.47,0.19,12,0.05,484.00,21323.00,6430,20231221,-36.24,3980,20241113,3.02,5750,-28.70,20240408,3980,3.02,20241113,6430,-36.24,20231221,3980,3.02,20241113,0.00,N,021320,5000,1070 억,,251831,N,N,0,N,00,N
20241115,140340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,85,2,2.11,32059665,7870,111.14,4020,4220,4020,5220,2815,4020,4073.66,1.18,0,13,4366,4192,4096,3922,3826,4145,3875,1070,1200,5000,2890,5,1,21400000,878,8.48,0.19,12,0.04,484.00,21323.00,6430,20231221,-36.16,3980,20241113,3.14,5750,-28.61,20240408,3980,3.14,20241113,6430,-36.16,20231221,3980,3.14,20241113,0.00,N,021320,5000,1070 억,,251831,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 160326 57 100.00 KOSDAQ 신저가 건설 N N N N N 3925 -145 5 -3.56 93983715 23266 227.12 4060 4210 3900 5290 2850 4070 4041.77 1.18 0 76 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 840 8.11 0.18 12 0.11 484.00 21323.00 6430 20231221 -38.96 3900 20241118 0.64 5750 -31.74 20240408 3900 0.64 20241118 6430 -38.96 20231221 3900 0.64 20241118 0.00 N 021320 5000 1070 억 251928 N N 0 N 00 N
3 20241118 150328 57 100.00 KOSDAQ 신저가 건설 N N N N N 3900 -170 5 -4.18 47291920 11571 112.95 4060 4210 3900 5290 2850 4070 4087.11 1.18 0 113 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 835 8.06 0.18 12 0.05 484.00 21323.00 6430 20231221 -39.35 3900 20241118 0.00 5750 -32.17 20240408 3900 0.00 20241118 6430 -39.35 20231221 3900 0.00 20241118 0.00 N 021320 5000 1070 억 251928 Y N 0 N 00 N
4 20241118 140329 57 100.00 KOSDAQ 건설 N N N N N 4140 70 2 1.72 30313675 7354 71.79 4060 4210 4060 5290 2850 4070 4122.07 1.18 0 113 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 886 8.55 0.19 12 0.03 484.00 21323.00 6430 20231221 -35.61 3980 20241113 4.02 5750 -28.00 20240408 3980 4.02 20241113 6430 -35.61 20231221 3980 4.02 20241113 0.00 N 021320 5000 1070 억 251928 N N 0 N 00 N
5 20241118 130327 57 100.00 KOSDAQ 건설 N N N N N 4145 75 2 1.84 13898980 3352 32.72 4060 4210 4060 5290 2850 4070 4146.47 1.18 0 98 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 887 8.56 0.19 12 0.02 484.00 21323.00 6430 20231221 -35.54 3980 20241113 4.15 5750 -27.91 20240408 3980 4.15 20241113 6430 -35.54 20231221 3980 4.15 20241113 0.00 N 021320 5000 1070 억 251928 N N 0 N 00 N
6 20241118 120328 57 100.00 KOSDAQ 건설 N N N N N 4120 50 2 1.23 13708970 3306 32.27 4060 4210 4060 5290 2850 4070 4146.69 1.18 0 98 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 882 8.51 0.19 12 0.02 484.00 21323.00 6430 20231221 -35.93 3980 20241113 3.52 5750 -28.35 20240408 3980 3.52 20241113 6430 -35.93 20231221 3980 3.52 20241113 0.00 N 021320 5000 1070 억 251928 N N 0 N 00 N
7 20241118 110329 57 100.00 KOSDAQ 건설 N N N N N 4145 75 2 1.84 12021840 2897 28.28 4060 4210 4060 5290 2850 4070 4149.75 1.18 0 98 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 887 8.56 0.19 12 0.01 484.00 21323.00 6430 20231221 -35.54 3980 20241113 4.15 5750 -27.91 20240408 3980 4.15 20241113 6430 -35.54 20231221 3980 4.15 20241113 0.00 N 021320 5000 1070 억 251928 N N 0 N 00 N
8 20241118 100329 57 100.00 KOSDAQ 건설 N N N N N 4175 105 2 2.58 10346255 2493 24.34 4060 4210 4060 5290 2850 4070 4150.12 1.18 0 98 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 893 8.63 0.20 12 0.01 484.00 21323.00 6430 20231221 -35.07 3980 20241113 4.90 5750 -27.39 20240408 3980 4.90 20241113 6430 -35.07 20231221 3980 4.90 20241113 0.00 N 021320 5000 1070 억 251928 N N 0 N 00 N
9 20241118 090325 57 100.00 KOSDAQ 건설 N N N N N 4060 -10 5 -0.25 1624000 400 3.90 4060 4060 4060 5290 2850 4070 4060.00 1.18 0 156 4303 4186 4103 3986 3903 4245 4045 1070 1220 5000 2930 5 1 21400000 869 8.39 0.19 12 0.00 484.00 21323.00 6430 20231221 -36.86 3980 20241113 2.01 5750 -29.39 20240408 3980 2.01 20241113 6430 -36.86 20231221 3980 2.01 20241113 0.00 N 021320 5000 1070 억 251928 N N 0 N 00 N
10 20241115 160335 57 100.00 KOSDAQ 건설 N N N N N 4070 50 2 1.24 41710795 10244 144.67 4020 4220 4020 5220 2815 4020 4071.77 1.18 0 281 4366 4192 4096 3922 3826 4145 3875 1070 1200 5000 2890 5 1 21400000 871 8.41 0.19 12 0.05 484.00 21323.00 6430 20231221 -36.70 3980 20241113 2.26 5750 -29.22 20240408 3980 2.26 20241113 6430 -36.70 20231221 3980 2.26 20241113 0.00 N 021320 5000 1070 억 251831 N N 0 N 00 N
11 20241115 150343 57 100.00 KOSDAQ 건설 N N N N N 4100 80 2 1.99 39744445 9761 137.85 4020 4220 4020 5220 2815 4020 4071.76 1.18 0 253 4366 4192 4096 3922 3826 4145 3875 1070 1200 5000 2890 5 1 21400000 877 8.47 0.19 12 0.05 484.00 21323.00 6430 20231221 -36.24 3980 20241113 3.02 5750 -28.70 20240408 3980 3.02 20241113 6430 -36.24 20231221 3980 3.02 20241113 0.00 N 021320 5000 1070 억 251831 N N 0 N 00 N
12 20241115 140340 57 100.00 KOSDAQ 건설 N N N N N 4105 85 2 2.11 32059665 7870 111.14 4020 4220 4020 5220 2815 4020 4073.66 1.18 0 13 4366 4192 4096 3922 3826 4145 3875 1070 1200 5000 2890 5 1 21400000 878 8.48 0.19 12 0.04 484.00 21323.00 6430 20231221 -36.16 3980 20241113 3.14 5750 -28.61 20240408 3980 3.14 20241113 6430 -36.16 20231221 3980 3.14 20241113 0.00 N 021320 5000 1070 억 251831 N N 0 N 00 N