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
000720/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
20241118,160110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,50,2,0.17,12431810850,429691,110.31,28450,29300,28350,37550,20250,28900,28931.95,22.05,0,62200,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32237,6.07,0.40,12,0.39,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,2073,N,00,N
20241118,150110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,50,2,0.17,11083062050,383140,98.36,28450,29300,28350,37550,20250,28900,28926.93,22.05,0,58274,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32237,6.07,0.40,12,0.34,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N
20241118,140110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,50,2,0.17,9861140450,340880,87.51,28450,29300,28350,37550,20250,28900,28928.48,22.05,0,55205,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32237,6.07,0.40,12,0.31,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N
20241118,130110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28850,-50,5,-0.17,8685061350,300101,77.04,28450,29300,28350,37550,20250,28900,28940.46,22.05,0,45156,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32126,6.05,0.40,12,0.27,4767.00,72383.00,37800,20231121,-23.68,27600,20241101,4.53,36000,-19.86,20240509,27600,4.53,20241101,37800,-23.68,20231121,27600,4.53,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N
20241118,120110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,50,2,0.17,7748675250,267669,68.72,28450,29300,28350,37550,20250,28900,28948.72,22.05,0,43939,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32237,6.07,0.40,12,0.24,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N
20241118,110110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,29150,250,2,0.87,6496345700,224465,57.63,28450,29300,28350,37550,20250,28900,28941.47,22.05,0,38001,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32460,6.11,0.40,12,0.20,4767.00,72383.00,37800,20231121,-22.88,27600,20241101,5.62,36000,-19.03,20240509,27600,5.62,20241101,37800,-22.88,20231121,27600,5.62,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N
20241118,100110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,29200,300,2,1.04,4702305500,163009,41.85,28450,29200,28350,37550,20250,28900,28846.90,22.05,0,37455,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32516,6.13,0.40,12,0.15,4767.00,72383.00,37800,20231121,-22.75,27600,20241101,5.80,36000,-18.89,20240509,27600,5.80,20241101,37800,-22.75,20231121,27600,5.80,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N
20241118,090110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28400,-500,5,-1.73,555458950,19532,5.01,28450,28600,28350,37550,20250,28900,28438.10,22.05,0,-4098,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,31625,5.96,0.39,12,0.02,4767.00,72383.00,37800,20231121,-24.87,27600,20241101,2.90,36000,-21.11,20240509,27600,2.90,20241101,37800,-24.87,20231121,27600,2.90,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N
20241115,160110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28900,100,2,0.35,11075282450,385816,73.43,28800,29000,28250,37400,20200,28800,28706.02,22.05,0,29307,29266,29032,28566,28332,27866,29150,28450,5568,8600,5000,21880,50,1,111355765,32182,6.06,0.40,12,0.35,4767.00,72383.00,37800,20231121,-23.54,27600,20241101,4.71,36000,-19.72,20240509,27600,4.71,20241101,37800,-23.54,20231121,27600,4.71,20241101,0.94,N,000720,5000,5567 억,,24548890,N,N,781,N,00,N
20241115,150111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,150,2,0.52,9298534600,324359,61.73,28800,29000,28250,37400,20200,28800,28667.42,22.05,0,32915,29266,29032,28566,28332,27866,29150,28450,5568,8600,5000,21880,50,1,111355765,32237,6.07,0.40,12,0.29,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.94,N,000720,5000,5567 억,,24548890,N,N,3074,N,00,N
20241115,140111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28800,0,3,0.00,7418674500,259286,49.35,28800,28950,28250,37400,20200,28800,28611.93,22.05,0,15937,29266,29032,28566,28332,27866,29150,28450,5568,8600,5000,21880,50,1,111355765,32070,6.04,0.40,12,0.23,4767.00,72383.00,37800,20231121,-23.81,27600,20241101,4.35,36000,-20.00,20240509,27600,4.35,20241101,37800,-23.81,20231121,27600,4.35,20241101,0.94,N,000720,5000,5567 억,,24548890,N,N,3074,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 160110 55 30.00 KOSPI200 건설업 N N N Y 40 N 28950 50 2 0.17 12431810850 429691 110.31 28450 29300 28350 37550 20250 28900 28931.95 22.05 0 62200 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 32237 6.07 0.40 12 0.39 4767.00 72383.00 37800 20231121 -23.41 27600 20241101 4.89 36000 -19.58 20240509 27600 4.89 20241101 37800 -23.41 20231121 27600 4.89 20241101 0.95 N 000720 5000 5567 억 24555788 N N 2073 N 00 N
3 20241118 150110 55 30.00 KOSPI200 건설업 N N N Y 40 N 28950 50 2 0.17 11083062050 383140 98.36 28450 29300 28350 37550 20250 28900 28926.93 22.05 0 58274 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 32237 6.07 0.40 12 0.34 4767.00 72383.00 37800 20231121 -23.41 27600 20241101 4.89 36000 -19.58 20240509 27600 4.89 20241101 37800 -23.41 20231121 27600 4.89 20241101 0.95 N 000720 5000 5567 억 24555788 N N 781 N 00 N
4 20241118 140110 55 30.00 KOSPI200 건설업 N N N Y 40 N 28950 50 2 0.17 9861140450 340880 87.51 28450 29300 28350 37550 20250 28900 28928.48 22.05 0 55205 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 32237 6.07 0.40 12 0.31 4767.00 72383.00 37800 20231121 -23.41 27600 20241101 4.89 36000 -19.58 20240509 27600 4.89 20241101 37800 -23.41 20231121 27600 4.89 20241101 0.95 N 000720 5000 5567 억 24555788 N N 781 N 00 N
5 20241118 130110 55 30.00 KOSPI200 건설업 N N N Y 40 N 28850 -50 5 -0.17 8685061350 300101 77.04 28450 29300 28350 37550 20250 28900 28940.46 22.05 0 45156 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 32126 6.05 0.40 12 0.27 4767.00 72383.00 37800 20231121 -23.68 27600 20241101 4.53 36000 -19.86 20240509 27600 4.53 20241101 37800 -23.68 20231121 27600 4.53 20241101 0.95 N 000720 5000 5567 억 24555788 N N 781 N 00 N
6 20241118 120110 55 30.00 KOSPI200 건설업 N N N Y 40 N 28950 50 2 0.17 7748675250 267669 68.72 28450 29300 28350 37550 20250 28900 28948.72 22.05 0 43939 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 32237 6.07 0.40 12 0.24 4767.00 72383.00 37800 20231121 -23.41 27600 20241101 4.89 36000 -19.58 20240509 27600 4.89 20241101 37800 -23.41 20231121 27600 4.89 20241101 0.95 N 000720 5000 5567 억 24555788 N N 781 N 00 N
7 20241118 110110 55 30.00 KOSPI200 건설업 N N N Y 40 N 29150 250 2 0.87 6496345700 224465 57.63 28450 29300 28350 37550 20250 28900 28941.47 22.05 0 38001 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 32460 6.11 0.40 12 0.20 4767.00 72383.00 37800 20231121 -22.88 27600 20241101 5.62 36000 -19.03 20240509 27600 5.62 20241101 37800 -22.88 20231121 27600 5.62 20241101 0.95 N 000720 5000 5567 억 24555788 N N 781 N 00 N
8 20241118 100110 55 30.00 KOSPI200 건설업 N N N Y 40 N 29200 300 2 1.04 4702305500 163009 41.85 28450 29200 28350 37550 20250 28900 28846.90 22.05 0 37455 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 32516 6.13 0.40 12 0.15 4767.00 72383.00 37800 20231121 -22.75 27600 20241101 5.80 36000 -18.89 20240509 27600 5.80 20241101 37800 -22.75 20231121 27600 5.80 20241101 0.95 N 000720 5000 5567 억 24555788 N N 781 N 00 N
9 20241118 090110 55 30.00 KOSPI200 건설업 N N N Y 40 N 28400 -500 5 -1.73 555458950 19532 5.01 28450 28600 28350 37550 20250 28900 28438.10 22.05 0 -4098 29466 29182 28716 28432 27966 29325 28575 5568 8650 5000 21960 50 1 111355765 31625 5.96 0.39 12 0.02 4767.00 72383.00 37800 20231121 -24.87 27600 20241101 2.90 36000 -21.11 20240509 27600 2.90 20241101 37800 -24.87 20231121 27600 2.90 20241101 0.95 N 000720 5000 5567 억 24555788 N N 781 N 00 N
10 20241115 160110 55 30.00 KOSPI200 건설업 N N N Y 40 N 28900 100 2 0.35 11075282450 385816 73.43 28800 29000 28250 37400 20200 28800 28706.02 22.05 0 29307 29266 29032 28566 28332 27866 29150 28450 5568 8600 5000 21880 50 1 111355765 32182 6.06 0.40 12 0.35 4767.00 72383.00 37800 20231121 -23.54 27600 20241101 4.71 36000 -19.72 20240509 27600 4.71 20241101 37800 -23.54 20231121 27600 4.71 20241101 0.94 N 000720 5000 5567 억 24548890 N N 781 N 00 N
11 20241115 150111 55 30.00 KOSPI200 건설업 N N N Y 40 N 28950 150 2 0.52 9298534600 324359 61.73 28800 29000 28250 37400 20200 28800 28667.42 22.05 0 32915 29266 29032 28566 28332 27866 29150 28450 5568 8600 5000 21880 50 1 111355765 32237 6.07 0.40 12 0.29 4767.00 72383.00 37800 20231121 -23.41 27600 20241101 4.89 36000 -19.58 20240509 27600 4.89 20241101 37800 -23.41 20231121 27600 4.89 20241101 0.94 N 000720 5000 5567 억 24548890 N N 3074 N 00 N
12 20241115 140111 55 30.00 KOSPI200 건설업 N N N Y 40 N 28800 0 3 0.00 7418674500 259286 49.35 28800 28950 28250 37400 20200 28800 28611.93 22.05 0 15937 29266 29032 28566 28332 27866 29150 28450 5568 8600 5000 21880 50 1 111355765 32070 6.04 0.40 12 0.23 4767.00 72383.00 37800 20231121 -23.81 27600 20241101 4.35 36000 -20.00 20240509 27600 4.35 20241101 37800 -23.81 20231121 27600 4.35 20241101 0.94 N 000720 5000 5567 억 24548890 N N 3074 N 00 N