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
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
20241121,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,50,2,1.25,21894070,5454,137.04,4010,4100,3990,5200,2800,4000,4014.31,1.18,0,-205,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,867,8.37,0.19,12,0.03,484.00,21323.00,6430,20231221,-37.01,3900,20241118,3.85,5750,-29.57,20240408,3900,3.85,20241118,6430,-37.01,20231221,3900,3.85,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241121,150341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,95,2,2.38,21484570,5353,134.50,4010,4100,3990,5200,2800,4000,4013.56,1.18,0,-205,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,876,8.46,0.19,12,0.03,484.00,21323.00,6430,20231221,-36.31,3900,20241118,5.00,5750,-28.78,20240408,3900,5.00,20241118,6430,-36.31,20231221,3900,5.00,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241121,140341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,100,2,2.50,19202080,4795,120.48,4010,4100,3990,5200,2800,4000,4004.60,1.18,0,-203,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,877,8.47,0.19,12,0.02,484.00,21323.00,6430,20231221,-36.24,3900,20241118,5.13,5750,-28.70,20240408,3900,5.13,20241118,6430,-36.24,20231221,3900,5.13,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241121,130338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4040,40,2,1.00,17938375,4484,112.66,4010,4040,3990,5200,2800,4000,4000.53,1.18,0,-192,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,865,8.35,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.17,3900,20241118,3.59,5750,-29.74,20240408,3900,3.59,20241118,6430,-37.17,20231221,3900,3.59,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241121,120337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,10,2,0.25,17866100,4466,112.21,4010,4010,3990,5200,2800,4000,4000.47,1.18,0,-191,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,858,8.29,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.64,3900,20241118,2.82,5750,-30.26,20240408,3900,2.82,20241118,6430,-37.64,20231221,3900,2.82,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241121,110336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,-5,5,-0.12,4061575,1015,25.50,4010,4010,3990,5200,2800,4000,4001.55,1.18,0,-69,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,855,8.25,0.19,12,0.00,484.00,21323.00,6430,20231221,-37.87,3900,20241118,2.44,5750,-30.52,20240408,3900,2.44,20241118,6430,-37.87,20231221,3900,2.44,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241121,100340,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,10,2,0.25,1213970,303,7.61,4010,4010,3990,5200,2800,4000,4006.50,1.18,0,-47,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,858,8.29,0.19,12,0.00,484.00,21323.00,6430,20231221,-37.64,3900,20241118,2.82,5750,-30.26,20240408,3900,2.82,20241118,6430,-37.64,20231221,3900,2.82,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241121,090338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,0,3,0.00,188020,47,1.18,4010,4010,4000,5200,2800,4000,4000.43,1.18,0,-45,4133,4066,4028,3961,3923,4047,3942,1070,1200,5000,2880,5,1,21400000,856,8.26,0.19,12,0.00,484.00,21323.00,6430,20231221,-37.79,3900,20241118,2.56,5750,-30.43,20240408,3900,2.56,20241118,6430,-37.79,20231221,3900,2.56,20241118,0.00,N,021320,5000,1070 억,,252712,N,N,0,N,00,N
20241120,160336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,-25,5,-0.62,15986930,3980,36.05,4025,4095,3990,5230,2820,4025,4016.82,1.18,0,-475,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,856,8.26,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.79,3900,20241118,2.56,5750,-30.43,20240408,3900,2.56,20241118,6430,-37.79,20231221,3900,2.56,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N
20241120,150342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,0,3,0.00,15176645,3778,34.22,4025,4095,3990,5230,2820,4025,4017.11,1.18,0,-406,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,861,8.32,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.40,3900,20241118,3.21,5750,-30.00,20240408,3900,3.21,20241118,6430,-37.40,20231221,3900,3.21,20241118,0.00,N,021320,5000,1070 억,,253187,N,N,0,N,00,N
20241120,140342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,-20,5,-0.50,11703370,2911,26.37,4025,4095,3990,5230,2820,4025,4020.40,1.18,0,-391,4091,4057,4006,3972,3921,4075,3990,1070,1205,5000,2890,5,1,21400000,857,8.27,0.19,12,0.01,484.00,21323.00,6430,20231221,-37.71,3900,20241118,2.69,5750,-30.35,20240408,3900,2.69,20241118,6430,-37.71,20231221,3900,2.69,20241118,0.00,N,021320,5000,1070 억,,253187,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 160334 57 100.00 KOSDAQ 건설 N N N N N 4050 50 2 1.25 21894070 5454 137.04 4010 4100 3990 5200 2800 4000 4014.31 1.18 0 -205 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 867 8.37 0.19 12 0.03 484.00 21323.00 6430 20231221 -37.01 3900 20241118 3.85 5750 -29.57 20240408 3900 3.85 20241118 6430 -37.01 20231221 3900 3.85 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
3 20241121 150341 57 100.00 KOSDAQ 건설 N N N N N 4095 95 2 2.38 21484570 5353 134.50 4010 4100 3990 5200 2800 4000 4013.56 1.18 0 -205 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 876 8.46 0.19 12 0.03 484.00 21323.00 6430 20231221 -36.31 3900 20241118 5.00 5750 -28.78 20240408 3900 5.00 20241118 6430 -36.31 20231221 3900 5.00 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
4 20241121 140341 57 100.00 KOSDAQ 건설 N N N N N 4100 100 2 2.50 19202080 4795 120.48 4010 4100 3990 5200 2800 4000 4004.60 1.18 0 -203 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 877 8.47 0.19 12 0.02 484.00 21323.00 6430 20231221 -36.24 3900 20241118 5.13 5750 -28.70 20240408 3900 5.13 20241118 6430 -36.24 20231221 3900 5.13 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
5 20241121 130338 57 100.00 KOSDAQ 건설 N N N N N 4040 40 2 1.00 17938375 4484 112.66 4010 4040 3990 5200 2800 4000 4000.53 1.18 0 -192 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 865 8.35 0.19 12 0.02 484.00 21323.00 6430 20231221 -37.17 3900 20241118 3.59 5750 -29.74 20240408 3900 3.59 20241118 6430 -37.17 20231221 3900 3.59 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
6 20241121 120337 57 100.00 KOSDAQ 건설 N N N N N 4010 10 2 0.25 17866100 4466 112.21 4010 4010 3990 5200 2800 4000 4000.47 1.18 0 -191 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 858 8.29 0.19 12 0.02 484.00 21323.00 6430 20231221 -37.64 3900 20241118 2.82 5750 -30.26 20240408 3900 2.82 20241118 6430 -37.64 20231221 3900 2.82 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
7 20241121 110336 57 100.00 KOSDAQ 건설 N N N N N 3995 -5 5 -0.12 4061575 1015 25.50 4010 4010 3990 5200 2800 4000 4001.55 1.18 0 -69 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 855 8.25 0.19 12 0.00 484.00 21323.00 6430 20231221 -37.87 3900 20241118 2.44 5750 -30.52 20240408 3900 2.44 20241118 6430 -37.87 20231221 3900 2.44 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
8 20241121 100340 57 100.00 KOSDAQ 건설 N N N N N 4010 10 2 0.25 1213970 303 7.61 4010 4010 3990 5200 2800 4000 4006.50 1.18 0 -47 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 858 8.29 0.19 12 0.00 484.00 21323.00 6430 20231221 -37.64 3900 20241118 2.82 5750 -30.26 20240408 3900 2.82 20241118 6430 -37.64 20231221 3900 2.82 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
9 20241121 090338 57 100.00 KOSDAQ 건설 N N N N N 4000 0 3 0.00 188020 47 1.18 4010 4010 4000 5200 2800 4000 4000.43 1.18 0 -45 4133 4066 4028 3961 3923 4047 3942 1070 1200 5000 2880 5 1 21400000 856 8.26 0.19 12 0.00 484.00 21323.00 6430 20231221 -37.79 3900 20241118 2.56 5750 -30.43 20240408 3900 2.56 20241118 6430 -37.79 20231221 3900 2.56 20241118 0.00 N 021320 5000 1070 억 252712 N N 0 N 00 N
10 20241120 160336 57 100.00 KOSDAQ 건설 N N N N N 4000 -25 5 -0.62 15986930 3980 36.05 4025 4095 3990 5230 2820 4025 4016.82 1.18 0 -475 4091 4057 4006 3972 3921 4075 3990 1070 1205 5000 2890 5 1 21400000 856 8.26 0.19 12 0.02 484.00 21323.00 6430 20231221 -37.79 3900 20241118 2.56 5750 -30.43 20240408 3900 2.56 20241118 6430 -37.79 20231221 3900 2.56 20241118 0.00 N 021320 5000 1070 억 253187 N N 0 N 00 N
11 20241120 150342 57 100.00 KOSDAQ 건설 N N N N N 4025 0 3 0.00 15176645 3778 34.22 4025 4095 3990 5230 2820 4025 4017.11 1.18 0 -406 4091 4057 4006 3972 3921 4075 3990 1070 1205 5000 2890 5 1 21400000 861 8.32 0.19 12 0.02 484.00 21323.00 6430 20231221 -37.40 3900 20241118 3.21 5750 -30.00 20240408 3900 3.21 20241118 6430 -37.40 20231221 3900 3.21 20241118 0.00 N 021320 5000 1070 억 253187 N N 0 N 00 N
12 20241120 140342 57 100.00 KOSDAQ 건설 N N N N N 4005 -20 5 -0.50 11703370 2911 26.37 4025 4095 3990 5230 2820 4025 4020.40 1.18 0 -391 4091 4057 4006 3972 3921 4075 3990 1070 1205 5000 2890 5 1 21400000 857 8.27 0.19 12 0.01 484.00 21323.00 6430 20231221 -37.71 3900 20241118 2.69 5750 -30.35 20240408 3900 2.69 20241118 6430 -37.71 20231221 3900 2.69 20241118 0.00 N 021320 5000 1070 억 253187 N N 0 N 00 N