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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2950,395,2,15.46,21527082385,7322459,1160.55,2650,3200,2625,3320,1790,2555,2939.86,1.15,0,-20983,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,584,-42.75,1.25,12,36.97,-69.00,2352.00,4000,20240802,-26.25,2255,20240708,30.82,4000,-26.25,20240802,2255,30.82,20240708,4000,-26.25,20240802,2255,30.82,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241121,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3070,515,2,20.16,19395885560,6622397,1049.60,2650,3200,2625,3320,1790,2555,2928.83,1.15,0,-21696,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,608,-44.49,1.31,12,33.44,-69.00,2352.00,4000,20240802,-23.25,2255,20240708,36.14,4000,-23.25,20240802,2255,36.14,20240708,4000,-23.25,20240802,2255,36.14,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241121,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3010,455,2,17.81,15596709600,5383087,853.18,2650,3110,2625,3320,1790,2555,2897.36,1.15,0,-49509,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,596,-43.62,1.28,12,27.18,-69.00,2352.00,4000,20240802,-24.75,2255,20240708,33.48,4000,-24.75,20240802,2255,33.48,20240708,4000,-24.75,20240802,2255,33.48,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241121,130128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2795,240,2,9.39,7132584765,2548539,403.92,2650,2980,2625,3320,1790,2555,2798.70,1.15,0,-36386,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,554,-40.51,1.19,12,12.87,-69.00,2352.00,4000,20240802,-30.13,2255,20240708,23.95,4000,-30.13,20240802,2255,23.95,20240708,4000,-30.13,20240802,2255,23.95,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241121,120126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,125,2,4.89,6276856120,2238141,354.73,2650,2980,2625,3320,1790,2555,2804.50,1.15,0,-36692,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,531,-38.84,1.14,12,11.30,-69.00,2352.00,4000,20240802,-33.00,2255,20240708,18.85,4000,-33.00,20240802,2255,18.85,20240708,4000,-33.00,20240802,2255,18.85,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241121,110126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2730,175,2,6.85,5846129525,2077831,329.32,2650,2980,2625,3320,1790,2555,2813.58,1.15,0,-27578,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,541,-39.57,1.16,12,10.49,-69.00,2352.00,4000,20240802,-31.75,2255,20240708,21.06,4000,-31.75,20240802,2255,21.06,20240708,4000,-31.75,20240802,2255,21.06,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241121,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2760,205,2,8.02,5334306045,1889305,299.44,2650,2980,2625,3320,1790,2555,2823.43,1.15,0,-24199,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,547,-40.00,1.17,12,9.54,-69.00,2352.00,4000,20240802,-31.00,2255,20240708,22.39,4000,-31.00,20240802,2255,22.39,20240708,4000,-31.00,20240802,2255,22.39,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241121,090126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,110,2,4.31,231149580,86836,13.76,2650,2690,2625,3320,1790,2555,2661.94,1.15,0,15004,2718,2636,2583,2501,2448,2610,2475,99,765,500,1580,5,1,19805760,528,-38.62,1.13,12,0.44,-69.00,2352.00,4000,20240802,-33.38,2255,20240708,18.18,4000,-33.38,20240802,2255,18.18,20240708,4000,-33.38,20240802,2255,18.18,20240708,1.36,N,001840,500,99 억,,228573,N,N,0,N,00,N
20241120,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,-115,5,-4.31,1531485445,594771,52.21,2620,2665,2530,3470,1870,2670,2574.71,1.00,0,30024,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,506,-37.03,1.09,12,3.00,-69.00,2352.00,4000,20240802,-36.12,2255,20240708,13.30,4000,-36.12,20240802,2255,13.30,20240708,4000,-36.12,20240802,2255,13.30,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N
20241120,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2580,-90,5,-3.37,1424162175,552846,48.53,2620,2665,2530,3470,1870,2670,2575.83,1.00,0,26205,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,511,-37.39,1.10,12,2.79,-69.00,2352.00,4000,20240802,-35.50,2255,20240708,14.41,4000,-35.50,20240802,2255,14.41,20240708,4000,-35.50,20240802,2255,14.41,20240708,1.03,N,001840,500,99 억,,198327,N,N,0,N,00,N
20241120,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2565,-105,5,-3.93,1277383560,496075,43.55,2620,2665,2530,3470,1870,2670,2574.73,1.00,0,40531,3040,2855,2745,2560,2450,2800,2505,99,800,500,1650,5,1,19805760,508,-37.17,1.09,12,2.50,-69.00,2352.00,4000,20240802,-35.88,2255,20240708,13.75,4000,-35.88,20240802,2255,13.75,20240708,4000,-35.88,20240802,2255,13.75,20240708,1.03,N,001840,500,99 억,,198327,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 20241121 160125 57 100.00 KOSDAQ 건설 N N N N N 2950 395 2 15.46 21527082385 7322459 1160.55 2650 3200 2625 3320 1790 2555 2939.86 1.15 0 -20983 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 584 -42.75 1.25 12 36.97 -69.00 2352.00 4000 20240802 -26.25 2255 20240708 30.82 4000 -26.25 20240802 2255 30.82 20240708 4000 -26.25 20240802 2255 30.82 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
3 20241121 150127 57 100.00 KOSDAQ 건설 N N N N N 3070 515 2 20.16 19395885560 6622397 1049.60 2650 3200 2625 3320 1790 2555 2928.83 1.15 0 -21696 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 608 -44.49 1.31 12 33.44 -69.00 2352.00 4000 20240802 -23.25 2255 20240708 36.14 4000 -23.25 20240802 2255 36.14 20240708 4000 -23.25 20240802 2255 36.14 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
4 20241121 140127 57 100.00 KOSDAQ 건설 N N N N N 3010 455 2 17.81 15596709600 5383087 853.18 2650 3110 2625 3320 1790 2555 2897.36 1.15 0 -49509 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 596 -43.62 1.28 12 27.18 -69.00 2352.00 4000 20240802 -24.75 2255 20240708 33.48 4000 -24.75 20240802 2255 33.48 20240708 4000 -24.75 20240802 2255 33.48 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
5 20241121 130128 57 100.00 KOSDAQ 건설 N N N N N 2795 240 2 9.39 7132584765 2548539 403.92 2650 2980 2625 3320 1790 2555 2798.70 1.15 0 -36386 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 554 -40.51 1.19 12 12.87 -69.00 2352.00 4000 20240802 -30.13 2255 20240708 23.95 4000 -30.13 20240802 2255 23.95 20240708 4000 -30.13 20240802 2255 23.95 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
6 20241121 120126 57 100.00 KOSDAQ 건설 N N N N N 2680 125 2 4.89 6276856120 2238141 354.73 2650 2980 2625 3320 1790 2555 2804.50 1.15 0 -36692 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 531 -38.84 1.14 12 11.30 -69.00 2352.00 4000 20240802 -33.00 2255 20240708 18.85 4000 -33.00 20240802 2255 18.85 20240708 4000 -33.00 20240802 2255 18.85 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
7 20241121 110126 57 100.00 KOSDAQ 건설 N N N N N 2730 175 2 6.85 5846129525 2077831 329.32 2650 2980 2625 3320 1790 2555 2813.58 1.15 0 -27578 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 541 -39.57 1.16 12 10.49 -69.00 2352.00 4000 20240802 -31.75 2255 20240708 21.06 4000 -31.75 20240802 2255 21.06 20240708 4000 -31.75 20240802 2255 21.06 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
8 20241121 100127 57 100.00 KOSDAQ 건설 N N N N N 2760 205 2 8.02 5334306045 1889305 299.44 2650 2980 2625 3320 1790 2555 2823.43 1.15 0 -24199 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 547 -40.00 1.17 12 9.54 -69.00 2352.00 4000 20240802 -31.00 2255 20240708 22.39 4000 -31.00 20240802 2255 22.39 20240708 4000 -31.00 20240802 2255 22.39 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
9 20241121 090126 57 100.00 KOSDAQ 건설 N N N N N 2665 110 2 4.31 231149580 86836 13.76 2650 2690 2625 3320 1790 2555 2661.94 1.15 0 15004 2718 2636 2583 2501 2448 2610 2475 99 765 500 1580 5 1 19805760 528 -38.62 1.13 12 0.44 -69.00 2352.00 4000 20240802 -33.38 2255 20240708 18.18 4000 -33.38 20240802 2255 18.18 20240708 4000 -33.38 20240802 2255 18.18 20240708 1.36 N 001840 500 99 억 228573 N N 0 N 00 N
10 20241120 160126 57 100.00 KOSDAQ 건설 N N N N N 2555 -115 5 -4.31 1531485445 594771 52.21 2620 2665 2530 3470 1870 2670 2574.71 1.00 0 30024 3040 2855 2745 2560 2450 2800 2505 99 800 500 1650 5 1 19805760 506 -37.03 1.09 12 3.00 -69.00 2352.00 4000 20240802 -36.12 2255 20240708 13.30 4000 -36.12 20240802 2255 13.30 20240708 4000 -36.12 20240802 2255 13.30 20240708 1.03 N 001840 500 99 억 198327 N N 0 N 00 N
11 20241120 150126 57 100.00 KOSDAQ 건설 N N N N N 2580 -90 5 -3.37 1424162175 552846 48.53 2620 2665 2530 3470 1870 2670 2575.83 1.00 0 26205 3040 2855 2745 2560 2450 2800 2505 99 800 500 1650 5 1 19805760 511 -37.39 1.10 12 2.79 -69.00 2352.00 4000 20240802 -35.50 2255 20240708 14.41 4000 -35.50 20240802 2255 14.41 20240708 4000 -35.50 20240802 2255 14.41 20240708 1.03 N 001840 500 99 억 198327 N N 0 N 00 N
12 20241120 140128 57 100.00 KOSDAQ 건설 N N N N N 2565 -105 5 -3.93 1277383560 496075 43.55 2620 2665 2530 3470 1870 2670 2574.73 1.00 0 40531 3040 2855 2745 2560 2450 2800 2505 99 800 500 1650 5 1 19805760 508 -37.17 1.09 12 2.50 -69.00 2352.00 4000 20240802 -35.88 2255 20240708 13.75 4000 -35.88 20240802 2255 13.75 20240708 4000 -35.88 20240802 2255 13.75 20240708 1.03 N 001840 500 99 억 198327 N N 0 N 00 N