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
042940/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
20241118,160442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5790,-170,5,-2.85,18519260,3156,14.33,5910,6120,5750,7740,4180,5960,5868.60,0.00,0,-371,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,231,0.52,0.19,12,0.08,11033.00,30628.00,18500,20240315,-68.70,5440,20241114,6.43,18500,-68.70,20240315,5440,6.43,20241114,6980,-17.05,20241015,359,1512.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241118,150445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5840,-120,5,-2.01,16825030,2864,13.00,5910,6120,5750,7740,4180,5960,5874.66,0.00,0,-138,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,233,0.53,0.19,12,0.07,11033.00,30628.00,18500,20240315,-68.43,5440,20241114,7.35,18500,-68.43,20240315,5440,7.35,20241114,6980,-16.33,20241015,359,1526.74,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241118,140446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5850,-110,5,-1.85,16476180,2804,12.73,5910,6120,5750,7740,4180,5960,5875.96,0.00,0,-128,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,233,0.53,0.19,12,0.07,11033.00,30628.00,18500,20240315,-68.38,5440,20241114,7.54,18500,-68.38,20240315,5440,7.54,20241114,6980,-16.19,20241015,359,1529.53,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241118,130445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5850,-110,5,-1.85,14801600,2517,11.43,5910,6120,5750,7740,4180,5960,5880.65,0.00,0,-75,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,233,0.53,0.19,12,0.06,11033.00,30628.00,18500,20240315,-68.38,5440,20241114,7.54,18500,-68.38,20240315,5440,7.54,20241114,6980,-16.19,20241015,359,1529.53,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241118,120447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5880,-80,5,-1.34,13389270,2276,10.33,5910,6120,5750,7740,4180,5960,5882.81,0.00,0,22,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,234,0.53,0.19,12,0.06,11033.00,30628.00,18500,20240315,-68.22,5440,20241114,8.09,18500,-68.22,20240315,5440,8.09,20241114,6980,-15.76,20241015,359,1537.88,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241118,110445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5840,-120,5,-2.01,12989500,2208,10.02,5910,6120,5750,7740,4180,5960,5882.93,0.00,0,90,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,233,0.53,0.19,12,0.06,11033.00,30628.00,18500,20240315,-68.43,5440,20241114,7.35,18500,-68.43,20240315,5440,7.35,20241114,6980,-16.33,20241015,359,1526.74,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241118,100443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5880,-80,5,-1.34,11999290,2039,9.26,5910,6120,5750,7740,4180,5960,5884.89,0.00,0,162,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,234,0.53,0.19,12,0.05,11033.00,30628.00,18500,20240315,-68.22,5440,20241114,8.09,18500,-68.22,20240315,5440,8.09,20241114,6980,-15.76,20241015,359,1537.88,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241118,090441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5930,-30,5,-0.50,4166750,700,3.18,5910,6120,5910,7740,4180,5960,5952.50,0.00,0,-57,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,236,0.54,0.19,12,0.02,11033.00,30628.00,18500,20240315,-67.95,5440,20241114,9.01,18500,-67.95,20240315,5440,9.01,20241114,6980,-15.04,20241015,359,1551.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241115,160455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5960,-190,5,-3.09,128580780,21804,23.57,6150,6190,5770,7990,4310,6150,5897.12,0.00,0,-6176,6770,6460,5950,5640,5130,6615,5795,199,1840,5000,3690,10,1,3981814,237,0.54,0.19,12,0.55,11033.00,30628.00,18500,20240315,-67.78,5440,20241114,9.56,18500,-67.78,20240315,5440,9.56,20241114,6980,-14.61,20241015,359,1560.17,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241115,150505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5950,-200,5,-3.25,126489300,21453,23.19,6150,6190,5770,7990,4310,6150,5896.11,0.00,0,-6027,6770,6460,5950,5640,5130,6615,5795,199,1840,5000,3690,10,1,3981814,237,0.54,0.19,12,0.54,11033.00,30628.00,18500,20240315,-67.84,5440,20241114,9.38,18500,-67.84,20240315,5440,9.38,20241114,6980,-14.76,20241015,359,1557.38,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N
20241115,140503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5880,-270,5,-4.39,93827490,16016,17.31,6150,6190,5770,7990,4310,6150,5858.36,0.00,0,-5065,6770,6460,5950,5640,5130,6615,5795,199,1840,5000,3690,10,1,3981814,234,0.53,0.19,12,0.40,11033.00,30628.00,18500,20240315,-68.22,5440,20241114,8.09,18500,-68.22,20240315,5440,8.09,20241114,6980,-15.76,20241015,359,1537.88,20240313,0.00,N,042940,5000,199 억,,0,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 160442 57 100.00 KOSDAQ 건설 N N N N N 5790 -170 5 -2.85 18519260 3156 14.33 5910 6120 5750 7740 4180 5960 5868.60 0.00 0 -371 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 231 0.52 0.19 12 0.08 11033.00 30628.00 18500 20240315 -68.70 5440 20241114 6.43 18500 -68.70 20240315 5440 6.43 20241114 6980 -17.05 20241015 359 1512.81 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
3 20241118 150445 57 100.00 KOSDAQ 건설 N N N N N 5840 -120 5 -2.01 16825030 2864 13.00 5910 6120 5750 7740 4180 5960 5874.66 0.00 0 -138 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 233 0.53 0.19 12 0.07 11033.00 30628.00 18500 20240315 -68.43 5440 20241114 7.35 18500 -68.43 20240315 5440 7.35 20241114 6980 -16.33 20241015 359 1526.74 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
4 20241118 140446 57 100.00 KOSDAQ 건설 N N N N N 5850 -110 5 -1.85 16476180 2804 12.73 5910 6120 5750 7740 4180 5960 5875.96 0.00 0 -128 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 233 0.53 0.19 12 0.07 11033.00 30628.00 18500 20240315 -68.38 5440 20241114 7.54 18500 -68.38 20240315 5440 7.54 20241114 6980 -16.19 20241015 359 1529.53 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
5 20241118 130445 57 100.00 KOSDAQ 건설 N N N N N 5850 -110 5 -1.85 14801600 2517 11.43 5910 6120 5750 7740 4180 5960 5880.65 0.00 0 -75 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 233 0.53 0.19 12 0.06 11033.00 30628.00 18500 20240315 -68.38 5440 20241114 7.54 18500 -68.38 20240315 5440 7.54 20241114 6980 -16.19 20241015 359 1529.53 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
6 20241118 120447 57 100.00 KOSDAQ 건설 N N N N N 5880 -80 5 -1.34 13389270 2276 10.33 5910 6120 5750 7740 4180 5960 5882.81 0.00 0 22 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 234 0.53 0.19 12 0.06 11033.00 30628.00 18500 20240315 -68.22 5440 20241114 8.09 18500 -68.22 20240315 5440 8.09 20241114 6980 -15.76 20241015 359 1537.88 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
7 20241118 110445 57 100.00 KOSDAQ 건설 N N N N N 5840 -120 5 -2.01 12989500 2208 10.02 5910 6120 5750 7740 4180 5960 5882.93 0.00 0 90 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 233 0.53 0.19 12 0.06 11033.00 30628.00 18500 20240315 -68.43 5440 20241114 7.35 18500 -68.43 20240315 5440 7.35 20241114 6980 -16.33 20241015 359 1526.74 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
8 20241118 100443 57 100.00 KOSDAQ 건설 N N N N N 5880 -80 5 -1.34 11999290 2039 9.26 5910 6120 5750 7740 4180 5960 5884.89 0.00 0 162 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 234 0.53 0.19 12 0.05 11033.00 30628.00 18500 20240315 -68.22 5440 20241114 8.09 18500 -68.22 20240315 5440 8.09 20241114 6980 -15.76 20241015 359 1537.88 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
9 20241118 090441 57 100.00 KOSDAQ 건설 N N N N N 5930 -30 5 -0.50 4166750 700 3.18 5910 6120 5910 7740 4180 5960 5952.50 0.00 0 -57 6393 6176 5973 5756 5553 6075 5655 199 1780 5000 3570 10 1 3981814 236 0.54 0.19 12 0.02 11033.00 30628.00 18500 20240315 -67.95 5440 20241114 9.01 18500 -67.95 20240315 5440 9.01 20241114 6980 -15.04 20241015 359 1551.81 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
10 20241115 160455 57 100.00 KOSDAQ 건설 N N N N N 5960 -190 5 -3.09 128580780 21804 23.57 6150 6190 5770 7990 4310 6150 5897.12 0.00 0 -6176 6770 6460 5950 5640 5130 6615 5795 199 1840 5000 3690 10 1 3981814 237 0.54 0.19 12 0.55 11033.00 30628.00 18500 20240315 -67.78 5440 20241114 9.56 18500 -67.78 20240315 5440 9.56 20241114 6980 -14.61 20241015 359 1560.17 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
11 20241115 150505 57 100.00 KOSDAQ 건설 N N N N N 5950 -200 5 -3.25 126489300 21453 23.19 6150 6190 5770 7990 4310 6150 5896.11 0.00 0 -6027 6770 6460 5950 5640 5130 6615 5795 199 1840 5000 3690 10 1 3981814 237 0.54 0.19 12 0.54 11033.00 30628.00 18500 20240315 -67.84 5440 20241114 9.38 18500 -67.84 20240315 5440 9.38 20241114 6980 -14.76 20241015 359 1557.38 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N
12 20241115 140503 57 100.00 KOSDAQ 건설 N N N N N 5880 -270 5 -4.39 93827490 16016 17.31 6150 6190 5770 7990 4310 6150 5858.36 0.00 0 -5065 6770 6460 5950 5640 5130 6615 5795 199 1840 5000 3690 10 1 3981814 234 0.53 0.19 12 0.40 11033.00 30628.00 18500 20240315 -68.22 5440 20241114 8.09 18500 -68.22 20240315 5440 8.09 20241114 6980 -15.76 20241015 359 1537.88 20240313 0.00 N 042940 5000 199 억 0 N N 0 N 00 N