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
010400/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
20241118,160240,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3200,160,2,5.26,6197065,1924,37.52,3040,3240,3040,3950,2130,3040,3220.93,0.57,0,-10,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,244,12.60,0.24,12,0.03,254.00,13420.00,5790,20231204,-44.73,3000,20240805,6.67,5670,-43.56,20240116,3000,6.67,20240805,5790,-44.73,20231204,3000,6.67,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N
20241118,150240,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3235,195,2,6.41,5359870,1663,32.43,3040,3240,3040,3950,2130,3040,3223.01,0.57,0,-10,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,247,12.74,0.24,12,0.02,254.00,13420.00,5790,20231204,-44.13,3000,20240805,7.83,5670,-42.95,20240116,3000,7.83,20240805,5790,-44.13,20231204,3000,7.83,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N
20241118,140241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3235,195,2,6.41,4800215,1490,29.06,3040,3240,3040,3950,2130,3040,3221.62,0.57,0,-10,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,247,12.74,0.24,12,0.02,254.00,13420.00,5790,20231204,-44.13,3000,20240805,7.83,5670,-42.95,20240116,3000,7.83,20240805,5790,-44.13,20231204,3000,7.83,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N
20241118,130240,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3240,200,2,6.58,3945295,1226,23.91,3040,3240,3040,3950,2130,3040,3218.02,0.57,0,-15,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,247,12.76,0.24,12,0.02,254.00,13420.00,5790,20231204,-44.04,3000,20240805,8.00,5670,-42.86,20240116,3000,8.00,20240805,5790,-44.04,20231204,3000,8.00,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N
20241118,120242,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3230,190,2,6.25,3378695,1051,20.50,3040,3240,3040,3950,2130,3040,3214.74,0.57,0,-15,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,246,12.72,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.21,3000,20240805,7.67,5670,-43.03,20240116,3000,7.67,20240805,5790,-44.21,20231204,3000,7.67,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N
20241118,110241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3180,140,2,4.61,2460885,764,14.90,3040,3240,3040,3950,2130,3040,3221.05,0.57,0,-20,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,242,12.52,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.08,3000,20240805,6.00,5670,-43.92,20240116,3000,6.00,20240805,5790,-45.08,20231204,3000,6.00,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N
20241118,100241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3240,200,2,6.58,2145480,665,12.97,3040,3240,3040,3950,2130,3040,3226.29,0.57,0,-20,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,247,12.76,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.04,3000,20240805,8.00,5670,-42.86,20240116,3000,8.00,20240805,5790,-44.04,20231204,3000,8.00,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N
20241118,090238,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3040,0,3,0.00,60800,20,0.39,3040,3040,3040,3950,2130,3040,3040.00,0.57,0,0,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,232,11.97,0.23,12,0.00,254.00,13420.00,5790,20231204,-47.50,3000,20240805,1.33,5670,-46.38,20240116,3000,1.33,20240805,5790,-47.50,20231204,3000,1.33,20240805,0.14,N,010400,500,38 억,,43384,Y,N,0,N,00,N
20241115,160245,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,3040,-100,5,-3.18,15761105,5128,652.42,3150,3240,3000,4080,2200,3140,3075.32,0.57,0,-30,3273,3206,3173,3106,3073,3190,3090,38,940,500,2130,5,1,7622000,232,11.97,0.23,12,0.07,254.00,13420.00,5790,20231204,-47.50,3000,20241115,1.33,5670,-46.38,20240116,3000,1.33,20241115,5790,-47.50,20231204,3000,1.33,20241115,0.14,N,010400,500,38 억,,43808,N,N,0,N,00,N
20241115,150251,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,3045,-95,5,-3.03,11054315,3580,455.47,3150,3240,3000,4080,2200,3140,3087.80,0.57,0,-33,3273,3206,3173,3106,3073,3190,3090,38,940,500,2130,5,1,7622000,232,11.99,0.23,12,0.05,254.00,13420.00,5790,20231204,-47.41,3000,20241115,1.50,5670,-46.30,20240116,3000,1.50,20241115,5790,-47.41,20231204,3000,1.50,20241115,0.14,N,010400,500,38 억,,43808,N,N,0,N,00,N
20241115,140249,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,3100,-40,5,-1.27,10431805,3377,429.64,3150,3240,3000,4080,2200,3140,3089.07,0.57,0,-67,3273,3206,3173,3106,3073,3190,3090,38,940,500,2130,5,1,7622000,236,12.20,0.23,12,0.04,254.00,13420.00,5790,20231204,-46.46,3000,20241115,3.33,5670,-45.33,20240116,3000,3.33,20241115,5790,-46.46,20231204,3000,3.33,20241115,0.14,N,010400,500,38 억,,43808,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 160240 57 100.00 KOSPI 건설업 N N N N N 3200 160 2 5.26 6197065 1924 37.52 3040 3240 3040 3950 2130 3040 3220.93 0.57 0 -10 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 244 12.60 0.24 12 0.03 254.00 13420.00 5790 20231204 -44.73 3000 20240805 6.67 5670 -43.56 20240116 3000 6.67 20240805 5790 -44.73 20231204 3000 6.67 20240805 0.14 N 010400 500 38 억 43384 N N 0 N 00 N
3 20241118 150240 57 100.00 KOSPI 건설업 N N N N N 3235 195 2 6.41 5359870 1663 32.43 3040 3240 3040 3950 2130 3040 3223.01 0.57 0 -10 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 247 12.74 0.24 12 0.02 254.00 13420.00 5790 20231204 -44.13 3000 20240805 7.83 5670 -42.95 20240116 3000 7.83 20240805 5790 -44.13 20231204 3000 7.83 20240805 0.14 N 010400 500 38 억 43384 N N 0 N 00 N
4 20241118 140241 57 100.00 KOSPI 건설업 N N N N N 3235 195 2 6.41 4800215 1490 29.06 3040 3240 3040 3950 2130 3040 3221.62 0.57 0 -10 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 247 12.74 0.24 12 0.02 254.00 13420.00 5790 20231204 -44.13 3000 20240805 7.83 5670 -42.95 20240116 3000 7.83 20240805 5790 -44.13 20231204 3000 7.83 20240805 0.14 N 010400 500 38 억 43384 N N 0 N 00 N
5 20241118 130240 57 100.00 KOSPI 건설업 N N N N N 3240 200 2 6.58 3945295 1226 23.91 3040 3240 3040 3950 2130 3040 3218.02 0.57 0 -15 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 247 12.76 0.24 12 0.02 254.00 13420.00 5790 20231204 -44.04 3000 20240805 8.00 5670 -42.86 20240116 3000 8.00 20240805 5790 -44.04 20231204 3000 8.00 20240805 0.14 N 010400 500 38 억 43384 N N 0 N 00 N
6 20241118 120242 57 100.00 KOSPI 건설업 N N N N N 3230 190 2 6.25 3378695 1051 20.50 3040 3240 3040 3950 2130 3040 3214.74 0.57 0 -15 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 246 12.72 0.24 12 0.01 254.00 13420.00 5790 20231204 -44.21 3000 20240805 7.67 5670 -43.03 20240116 3000 7.67 20240805 5790 -44.21 20231204 3000 7.67 20240805 0.14 N 010400 500 38 억 43384 N N 0 N 00 N
7 20241118 110241 57 100.00 KOSPI 건설업 N N N N N 3180 140 2 4.61 2460885 764 14.90 3040 3240 3040 3950 2130 3040 3221.05 0.57 0 -20 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 242 12.52 0.24 12 0.01 254.00 13420.00 5790 20231204 -45.08 3000 20240805 6.00 5670 -43.92 20240116 3000 6.00 20240805 5790 -45.08 20231204 3000 6.00 20240805 0.14 N 010400 500 38 억 43384 N N 0 N 00 N
8 20241118 100241 57 100.00 KOSPI 건설업 N N N N N 3240 200 2 6.58 2145480 665 12.97 3040 3240 3040 3950 2130 3040 3226.29 0.57 0 -20 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 247 12.76 0.24 12 0.01 254.00 13420.00 5790 20231204 -44.04 3000 20240805 8.00 5670 -42.86 20240116 3000 8.00 20240805 5790 -44.04 20231204 3000 8.00 20240805 0.14 N 010400 500 38 억 43384 N N 0 N 00 N
9 20241118 090238 57 100.00 KOSPI 건설업 N N N N N 3040 0 3 0.00 60800 20 0.39 3040 3040 3040 3950 2130 3040 3040.00 0.57 0 0 3333 3186 3093 2946 2853 3140 2900 38 910 500 2060 5 1 7622000 232 11.97 0.23 12 0.00 254.00 13420.00 5790 20231204 -47.50 3000 20240805 1.33 5670 -46.38 20240116 3000 1.33 20240805 5790 -47.50 20231204 3000 1.33 20240805 0.14 N 010400 500 38 억 43384 Y N 0 N 00 N
10 20241115 160245 57 100.00 KOSPI 신저가 건설업 N N N N N 3040 -100 5 -3.18 15761105 5128 652.42 3150 3240 3000 4080 2200 3140 3075.32 0.57 0 -30 3273 3206 3173 3106 3073 3190 3090 38 940 500 2130 5 1 7622000 232 11.97 0.23 12 0.07 254.00 13420.00 5790 20231204 -47.50 3000 20241115 1.33 5670 -46.38 20240116 3000 1.33 20241115 5790 -47.50 20231204 3000 1.33 20241115 0.14 N 010400 500 38 억 43808 N N 0 N 00 N
11 20241115 150251 57 100.00 KOSPI 신저가 건설업 N N N N N 3045 -95 5 -3.03 11054315 3580 455.47 3150 3240 3000 4080 2200 3140 3087.80 0.57 0 -33 3273 3206 3173 3106 3073 3190 3090 38 940 500 2130 5 1 7622000 232 11.99 0.23 12 0.05 254.00 13420.00 5790 20231204 -47.41 3000 20241115 1.50 5670 -46.30 20240116 3000 1.50 20241115 5790 -47.41 20231204 3000 1.50 20241115 0.14 N 010400 500 38 억 43808 N N 0 N 00 N
12 20241115 140249 57 100.00 KOSPI 신저가 건설업 N N N N N 3100 -40 5 -1.27 10431805 3377 429.64 3150 3240 3000 4080 2200 3140 3089.07 0.57 0 -67 3273 3206 3173 3106 3073 3190 3090 38 940 500 2130 5 1 7622000 236 12.20 0.23 12 0.04 254.00 13420.00 5790 20231204 -46.46 3000 20241115 3.33 5670 -45.33 20240116 3000 3.33 20241115 5790 -46.46 20231204 3000 3.33 20241115 0.14 N 010400 500 38 억 43808 N N 0 N 00 N