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
010960/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
20241118,160243,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,-35,5,-1.12,71666605,23167,31.08,3090,3130,3070,4055,2185,3120,3093.48,3.81,0,882,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,771,5.11,0.32,12,0.09,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3770,-18.17,20231124,3000,2.83,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241118,150244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,-20,5,-0.64,68028050,21988,29.50,3090,3130,3070,4055,2185,3120,3093.87,3.81,0,1266,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,775,5.13,0.32,12,0.09,604.00,9564.00,3770,20231124,-17.77,3000,20241115,3.33,3650,-15.07,20240730,3000,3.33,20241115,3770,-17.77,20231124,3000,3.33,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241118,140244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3080,-40,5,-1.28,64858030,20962,28.12,3090,3130,3070,4055,2185,3120,3094.08,3.81,0,1265,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,770,5.10,0.32,12,0.08,604.00,9564.00,3770,20231124,-18.30,3000,20241115,2.67,3650,-15.62,20240730,3000,2.67,20241115,3770,-18.30,20231124,3000,2.67,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241118,130243,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3105,-15,5,-0.48,53406905,17257,23.15,3090,3130,3070,4055,2185,3120,3094.80,3.81,0,1035,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,776,5.14,0.32,12,0.07,604.00,9564.00,3770,20231124,-17.64,3000,20241115,3.50,3650,-14.93,20240730,3000,3.50,20241115,3770,-17.64,20231124,3000,3.50,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241118,120245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3095,-25,5,-0.80,50372665,16280,21.84,3090,3130,3070,4055,2185,3120,3094.14,3.81,0,833,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,774,5.12,0.32,12,0.07,604.00,9564.00,3770,20231124,-17.90,3000,20241115,3.17,3650,-15.21,20240730,3000,3.17,20241115,3770,-17.90,20231124,3000,3.17,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241118,110245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,0,3,0.00,42523180,13748,18.44,3090,3130,3070,4055,2185,3120,3093.04,3.81,0,568,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,780,5.17,0.33,12,0.05,604.00,9564.00,3770,20231124,-17.24,3000,20241115,4.00,3650,-14.52,20240730,3000,4.00,20241115,3770,-17.24,20231124,3000,4.00,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241118,100245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,-45,5,-1.44,37819990,12233,16.41,3090,3110,3070,4055,2185,3120,3091.64,3.81,0,390,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,769,5.09,0.32,12,0.05,604.00,9564.00,3770,20231124,-18.44,3000,20241115,2.50,3650,-15.75,20240730,3000,2.50,20241115,3770,-18.44,20231124,3000,2.50,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241118,090241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-30,5,-0.96,2184630,707,0.95,3090,3090,3090,4055,2185,3120,3090.00,3.81,0,307,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,773,5.12,0.32,12,0.00,604.00,9564.00,3770,20231124,-18.04,3000,20241115,3.00,3650,-15.34,20240730,3000,3.00,20241115,3770,-18.04,20231124,3000,3.00,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N
20241115,160249,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,3120,-20,5,-0.64,226654445,74398,139.12,3095,3140,3000,4080,2200,3140,3046.51,3.81,0,92,3280,3210,3155,3085,3030,3245,3120,125,940,500,2260,5,1,25000000,780,5.17,0.33,12,0.30,604.00,9564.00,3770,20231124,-17.24,3000,20241115,4.00,3650,-14.52,20240730,3000,4.00,20241115,3770,-17.24,20231124,3000,4.00,20241115,0.77,N,010960,500,125 억,,952956,N,N,0,N,00,N
20241115,150255,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,3095,-45,5,-1.43,222731470,73139,136.76,3095,3140,3000,4080,2200,3140,3045.32,3.81,0,352,3280,3210,3155,3085,3030,3245,3120,125,940,500,2260,5,1,25000000,774,5.12,0.32,12,0.29,604.00,9564.00,3770,20231124,-17.90,3000,20241115,3.17,3650,-15.21,20240730,3000,3.17,20241115,3770,-17.90,20231124,3000,3.17,20241115,0.77,N,010960,500,125 억,,952956,N,N,0,N,00,N
20241115,140253,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,3065,-75,5,-2.39,214622210,70505,131.84,3095,3140,3000,4080,2200,3140,3044.07,3.81,0,483,3280,3210,3155,3085,3030,3245,3120,125,940,500,2260,5,1,25000000,766,5.07,0.32,12,0.28,604.00,9564.00,3770,20231124,-18.70,3000,20241115,2.17,3650,-16.03,20240730,3000,2.17,20241115,3770,-18.70,20231124,3000,2.17,20241115,0.77,N,010960,500,125 억,,952956,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 160243 57 100.00 KOSPI 건설업 N N N N N 3085 -35 5 -1.12 71666605 23167 31.08 3090 3130 3070 4055 2185 3120 3093.48 3.81 0 882 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 771 5.11 0.32 12 0.09 604.00 9564.00 3770 20231124 -18.17 3000 20241115 2.83 3650 -15.48 20240730 3000 2.83 20241115 3770 -18.17 20231124 3000 2.83 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
3 20241118 150244 57 100.00 KOSPI 건설업 N N N N N 3100 -20 5 -0.64 68028050 21988 29.50 3090 3130 3070 4055 2185 3120 3093.87 3.81 0 1266 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 775 5.13 0.32 12 0.09 604.00 9564.00 3770 20231124 -17.77 3000 20241115 3.33 3650 -15.07 20240730 3000 3.33 20241115 3770 -17.77 20231124 3000 3.33 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
4 20241118 140244 57 100.00 KOSPI 건설업 N N N N N 3080 -40 5 -1.28 64858030 20962 28.12 3090 3130 3070 4055 2185 3120 3094.08 3.81 0 1265 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 770 5.10 0.32 12 0.08 604.00 9564.00 3770 20231124 -18.30 3000 20241115 2.67 3650 -15.62 20240730 3000 2.67 20241115 3770 -18.30 20231124 3000 2.67 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
5 20241118 130243 57 100.00 KOSPI 건설업 N N N N N 3105 -15 5 -0.48 53406905 17257 23.15 3090 3130 3070 4055 2185 3120 3094.80 3.81 0 1035 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 776 5.14 0.32 12 0.07 604.00 9564.00 3770 20231124 -17.64 3000 20241115 3.50 3650 -14.93 20240730 3000 3.50 20241115 3770 -17.64 20231124 3000 3.50 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
6 20241118 120245 57 100.00 KOSPI 건설업 N N N N N 3095 -25 5 -0.80 50372665 16280 21.84 3090 3130 3070 4055 2185 3120 3094.14 3.81 0 833 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 774 5.12 0.32 12 0.07 604.00 9564.00 3770 20231124 -17.90 3000 20241115 3.17 3650 -15.21 20240730 3000 3.17 20241115 3770 -17.90 20231124 3000 3.17 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
7 20241118 110245 57 100.00 KOSPI 건설업 N N N N N 3120 0 3 0.00 42523180 13748 18.44 3090 3130 3070 4055 2185 3120 3093.04 3.81 0 568 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 780 5.17 0.33 12 0.05 604.00 9564.00 3770 20231124 -17.24 3000 20241115 4.00 3650 -14.52 20240730 3000 4.00 20241115 3770 -17.24 20231124 3000 4.00 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
8 20241118 100245 57 100.00 KOSPI 건설업 N N N N N 3075 -45 5 -1.44 37819990 12233 16.41 3090 3110 3070 4055 2185 3120 3091.64 3.81 0 390 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 769 5.09 0.32 12 0.05 604.00 9564.00 3770 20231124 -18.44 3000 20241115 2.50 3650 -15.75 20240730 3000 2.50 20241115 3770 -18.44 20231124 3000 2.50 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
9 20241118 090241 57 100.00 KOSPI 건설업 N N N N N 3090 -30 5 -0.96 2184630 707 0.95 3090 3090 3090 4055 2185 3120 3090.00 3.81 0 307 3226 3172 3086 3032 2946 3200 3060 125 935 500 2240 5 1 25000000 773 5.12 0.32 12 0.00 604.00 9564.00 3770 20231124 -18.04 3000 20241115 3.00 3650 -15.34 20240730 3000 3.00 20241115 3770 -18.04 20231124 3000 3.00 20241115 0.80 N 010960 500 125 억 953480 N N 0 N 00 N
10 20241115 160249 57 100.00 KOSPI 신저가 건설업 N N N N N 3120 -20 5 -0.64 226654445 74398 139.12 3095 3140 3000 4080 2200 3140 3046.51 3.81 0 92 3280 3210 3155 3085 3030 3245 3120 125 940 500 2260 5 1 25000000 780 5.17 0.33 12 0.30 604.00 9564.00 3770 20231124 -17.24 3000 20241115 4.00 3650 -14.52 20240730 3000 4.00 20241115 3770 -17.24 20231124 3000 4.00 20241115 0.77 N 010960 500 125 억 952956 N N 0 N 00 N
11 20241115 150255 57 100.00 KOSPI 신저가 건설업 N N N N N 3095 -45 5 -1.43 222731470 73139 136.76 3095 3140 3000 4080 2200 3140 3045.32 3.81 0 352 3280 3210 3155 3085 3030 3245 3120 125 940 500 2260 5 1 25000000 774 5.12 0.32 12 0.29 604.00 9564.00 3770 20231124 -17.90 3000 20241115 3.17 3650 -15.21 20240730 3000 3.17 20241115 3770 -17.90 20231124 3000 3.17 20241115 0.77 N 010960 500 125 억 952956 N N 0 N 00 N
12 20241115 140253 57 100.00 KOSPI 신저가 건설업 N N N N N 3065 -75 5 -2.39 214622210 70505 131.84 3095 3140 3000 4080 2200 3140 3044.07 3.81 0 483 3280 3210 3155 3085 3030 3245 3120 125 940 500 2260 5 1 25000000 766 5.07 0.32 12 0.28 604.00 9564.00 3770 20231124 -18.70 3000 20241115 2.17 3650 -16.03 20240730 3000 2.17 20241115 3770 -18.70 20231124 3000 2.17 20241115 0.77 N 010960 500 125 억 952956 N N 0 N 00 N