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
013360/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
20241118,160256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1493,-141,5,-8.63,4523492598,2874740,20.06,1643,1706,1479,2120,1144,1634,1573.53,64.41,0,-202720,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,807,19.91,0.65,12,5.32,75.00,2309.00,2095,20241113,-28.74,1110,20240307,34.50,2095,-28.74,20241113,1110,34.50,20240307,2095,-28.74,20241113,1110,34.50,20240307,0.31,N,013360,500,270 억,,34797026,N,N,25,N,00,N
20241118,150258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1496,-138,5,-8.45,4317614600,2737061,19.10,1643,1706,1479,2120,1144,1634,1577.39,64.41,0,-209369,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,808,19.95,0.65,12,5.07,75.00,2309.00,2095,20241113,-28.59,1110,20240307,34.77,2095,-28.59,20241113,1110,34.77,20240307,2095,-28.59,20241113,1110,34.77,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N
20241118,140258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1496,-138,5,-8.45,4165449678,2635215,18.39,1643,1706,1479,2120,1144,1634,1580.62,64.41,0,-217818,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,808,19.95,0.65,12,4.88,75.00,2309.00,2095,20241113,-28.59,1110,20240307,34.77,2095,-28.59,20241113,1110,34.77,20240307,2095,-28.59,20241113,1110,34.77,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N
20241118,130257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1510,-124,5,-7.59,3713403468,2333740,16.28,1643,1706,1510,2120,1144,1634,1591.12,64.41,0,-210193,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,816,20.13,0.65,12,4.32,75.00,2309.00,2095,20241113,-27.92,1110,20240307,36.04,2095,-27.92,20241113,1110,36.04,20240307,2095,-27.92,20241113,1110,36.04,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N
20241118,120259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1523,-111,5,-6.79,3487375901,2185271,15.25,1643,1706,1518,2120,1144,1634,1595.80,64.41,0,-154507,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,823,20.31,0.66,12,4.04,75.00,2309.00,2095,20241113,-27.30,1110,20240307,37.21,2095,-27.30,20241113,1110,37.21,20240307,2095,-27.30,20241113,1110,37.21,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N
20241118,110258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,-84,5,-5.14,2961726031,1842418,12.86,1643,1706,1520,2120,1144,1634,1607.47,64.41,0,-9756,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,837,20.67,0.67,12,3.41,75.00,2309.00,2095,20241113,-26.01,1110,20240307,39.64,2095,-26.01,20241113,1110,39.64,20240307,2095,-26.01,20241113,1110,39.64,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N
20241118,100259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1557,-77,5,-4.71,2250560297,1381374,9.64,1643,1706,1554,2120,1144,1634,1629.21,64.41,0,5341,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,841,20.76,0.67,12,2.56,75.00,2309.00,2095,20241113,-25.68,1110,20240307,40.27,2095,-25.68,20241113,1110,40.27,20240307,2095,-25.68,20241113,1110,40.27,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N
20241118,090255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1696,62,2,3.79,362540140,218994,1.53,1643,1697,1637,2120,1144,1634,1655.82,64.41,0,11357,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,916,22.61,0.73,12,0.41,75.00,2309.00,2095,20241113,-19.05,1110,20240307,52.79,2095,-19.05,20241113,1110,52.79,20240307,2095,-19.05,20241113,1110,52.79,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N
20241115,160303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1634,-125,5,-7.11,25713059442,14158094,106.11,1724,2040,1555,2285,1232,1759,1816.43,64.03,0,222316,2233,1996,1753,1516,1273,2114,1634,270,526,500,1190,1,1,54024880,883,21.79,0.71,12,26.21,75.00,2309.00,2095,20241113,-22.00,1110,20240307,47.21,2095,-22.00,20241113,1110,47.21,20240307,2095,-22.00,20241113,1110,47.21,20240307,0.49,N,013360,500,270 억,,34593817,N,N,0,N,00,N
20241115,150310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1778,19,2,1.08,22721882562,12313519,92.29,1724,2040,1555,2285,1232,1759,1845.28,64.03,0,-16938,2233,1996,1753,1516,1273,2114,1634,270,526,500,1190,1,1,54024880,961,23.71,0.77,12,22.79,75.00,2309.00,2095,20241113,-15.13,1110,20240307,60.18,2095,-15.13,20241113,1110,60.18,20240307,2095,-15.13,20241113,1110,60.18,20240307,0.49,N,013360,500,270 억,,34593817,Y,N,0,N,00,N
20241115,140308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1885,126,2,7.16,18830676782,10214093,76.55,1724,2040,1555,2285,1232,1759,1843.60,64.03,0,-8341,2233,1996,1753,1516,1273,2114,1634,270,526,500,1190,1,1,54024880,1018,25.13,0.82,12,18.91,75.00,2309.00,2095,20241113,-10.02,1110,20240307,69.82,2095,-10.02,20241113,1110,69.82,20240307,2095,-10.02,20241113,1110,69.82,20240307,0.49,N,013360,500,270 억,,34593817,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 160256 57 100.00 KOSPI 건설업 N N N N N 1493 -141 5 -8.63 4523492598 2874740 20.06 1643 1706 1479 2120 1144 1634 1573.53 64.41 0 -202720 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 807 19.91 0.65 12 5.32 75.00 2309.00 2095 20241113 -28.74 1110 20240307 34.50 2095 -28.74 20241113 1110 34.50 20240307 2095 -28.74 20241113 1110 34.50 20240307 0.31 N 013360 500 270 억 34797026 N N 25 N 00 N
3 20241118 150258 57 100.00 KOSPI 건설업 N N N N N 1496 -138 5 -8.45 4317614600 2737061 19.10 1643 1706 1479 2120 1144 1634 1577.39 64.41 0 -209369 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 808 19.95 0.65 12 5.07 75.00 2309.00 2095 20241113 -28.59 1110 20240307 34.77 2095 -28.59 20241113 1110 34.77 20240307 2095 -28.59 20241113 1110 34.77 20240307 0.31 N 013360 500 270 억 34797026 N N 0 N 00 N
4 20241118 140258 57 100.00 KOSPI 건설업 N N N N N 1496 -138 5 -8.45 4165449678 2635215 18.39 1643 1706 1479 2120 1144 1634 1580.62 64.41 0 -217818 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 808 19.95 0.65 12 4.88 75.00 2309.00 2095 20241113 -28.59 1110 20240307 34.77 2095 -28.59 20241113 1110 34.77 20240307 2095 -28.59 20241113 1110 34.77 20240307 0.31 N 013360 500 270 억 34797026 N N 0 N 00 N
5 20241118 130257 57 100.00 KOSPI 건설업 N N N N N 1510 -124 5 -7.59 3713403468 2333740 16.28 1643 1706 1510 2120 1144 1634 1591.12 64.41 0 -210193 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 816 20.13 0.65 12 4.32 75.00 2309.00 2095 20241113 -27.92 1110 20240307 36.04 2095 -27.92 20241113 1110 36.04 20240307 2095 -27.92 20241113 1110 36.04 20240307 0.31 N 013360 500 270 억 34797026 N N 0 N 00 N
6 20241118 120259 57 100.00 KOSPI 건설업 N N N N N 1523 -111 5 -6.79 3487375901 2185271 15.25 1643 1706 1518 2120 1144 1634 1595.80 64.41 0 -154507 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 823 20.31 0.66 12 4.04 75.00 2309.00 2095 20241113 -27.30 1110 20240307 37.21 2095 -27.30 20241113 1110 37.21 20240307 2095 -27.30 20241113 1110 37.21 20240307 0.31 N 013360 500 270 억 34797026 N N 0 N 00 N
7 20241118 110258 57 100.00 KOSPI 건설업 N N N N N 1550 -84 5 -5.14 2961726031 1842418 12.86 1643 1706 1520 2120 1144 1634 1607.47 64.41 0 -9756 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 837 20.67 0.67 12 3.41 75.00 2309.00 2095 20241113 -26.01 1110 20240307 39.64 2095 -26.01 20241113 1110 39.64 20240307 2095 -26.01 20241113 1110 39.64 20240307 0.31 N 013360 500 270 억 34797026 N N 0 N 00 N
8 20241118 100259 57 100.00 KOSPI 건설업 N N N N N 1557 -77 5 -4.71 2250560297 1381374 9.64 1643 1706 1554 2120 1144 1634 1629.21 64.41 0 5341 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 841 20.76 0.67 12 2.56 75.00 2309.00 2095 20241113 -25.68 1110 20240307 40.27 2095 -25.68 20241113 1110 40.27 20240307 2095 -25.68 20241113 1110 40.27 20240307 0.31 N 013360 500 270 억 34797026 N N 0 N 00 N
9 20241118 090255 57 100.00 KOSPI 건설업 N N N N N 1696 62 2 3.79 362540140 218994 1.53 1643 1697 1637 2120 1144 1634 1655.82 64.41 0 11357 2228 1931 1743 1446 1258 1837 1352 270 486 500 1110 1 1 54024880 916 22.61 0.73 12 0.41 75.00 2309.00 2095 20241113 -19.05 1110 20240307 52.79 2095 -19.05 20241113 1110 52.79 20240307 2095 -19.05 20241113 1110 52.79 20240307 0.31 N 013360 500 270 억 34797026 N N 0 N 00 N
10 20241115 160303 57 100.00 KOSPI 건설업 N N N N N 1634 -125 5 -7.11 25713059442 14158094 106.11 1724 2040 1555 2285 1232 1759 1816.43 64.03 0 222316 2233 1996 1753 1516 1273 2114 1634 270 526 500 1190 1 1 54024880 883 21.79 0.71 12 26.21 75.00 2309.00 2095 20241113 -22.00 1110 20240307 47.21 2095 -22.00 20241113 1110 47.21 20240307 2095 -22.00 20241113 1110 47.21 20240307 0.49 N 013360 500 270 억 34593817 N N 0 N 00 N
11 20241115 150310 57 100.00 KOSPI 건설업 N N N N N 1778 19 2 1.08 22721882562 12313519 92.29 1724 2040 1555 2285 1232 1759 1845.28 64.03 0 -16938 2233 1996 1753 1516 1273 2114 1634 270 526 500 1190 1 1 54024880 961 23.71 0.77 12 22.79 75.00 2309.00 2095 20241113 -15.13 1110 20240307 60.18 2095 -15.13 20241113 1110 60.18 20240307 2095 -15.13 20241113 1110 60.18 20240307 0.49 N 013360 500 270 억 34593817 Y N 0 N 00 N
12 20241115 140308 57 100.00 KOSPI 건설업 N N N N N 1885 126 2 7.16 18830676782 10214093 76.55 1724 2040 1555 2285 1232 1759 1843.60 64.03 0 -8341 2233 1996 1753 1516 1273 2114 1634 270 526 500 1190 1 1 54024880 1018 25.13 0.82 12 18.91 75.00 2309.00 2095 20241113 -10.02 1110 20240307 69.82 2095 -10.02 20241113 1110 69.82 20240307 2095 -10.02 20241113 1110 69.82 20240307 0.49 N 013360 500 270 억 34593817 N N 0 N 00 N