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
013580/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
20241118,160257,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12880,110,2,0.86,237293030,18377,33.58,12770,12990,12740,16600,8940,12770,12912.76,6.28,0,-6581,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1150,2.43,0.14,12,0.21,5290.00,89706.00,15580,20240821,-17.33,12510,20241113,2.96,15580,-17.33,20240821,12510,2.96,20241113,15580,-17.33,20240821,12510,2.96,20241113,1.71,N,013580,5000,446 억,,561285,N,N,4,N,00,N
20241118,150259,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12930,160,2,1.25,219127970,16969,31.00,12770,12990,12740,16600,8940,12770,12913.43,6.28,0,-6098,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1155,2.44,0.14,12,0.19,5290.00,89706.00,15580,20240821,-17.01,12510,20241113,3.36,15580,-17.01,20240821,12510,3.36,20241113,15580,-17.01,20240821,12510,3.36,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N
20241118,140259,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,150,2,1.17,196854230,15247,27.86,12770,12990,12740,16600,8940,12770,12911.01,6.28,0,-5460,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1154,2.44,0.14,12,0.17,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N
20241118,130258,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12880,110,2,0.86,173122910,13408,24.50,12770,12990,12740,16600,8940,12770,12911.91,6.28,0,-5308,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1150,2.43,0.14,12,0.15,5290.00,89706.00,15580,20240821,-17.33,12510,20241113,2.96,15580,-17.33,20240821,12510,2.96,20241113,15580,-17.33,20240821,12510,2.96,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N
20241118,120300,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12940,170,2,1.33,103264130,7994,14.61,12770,12990,12740,16600,8940,12770,12917.70,6.28,0,-2208,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1156,2.45,0.14,12,0.09,5290.00,89706.00,15580,20240821,-16.94,12510,20241113,3.44,15580,-16.94,20240821,12510,3.44,20241113,15580,-16.94,20240821,12510,3.44,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N
20241118,110259,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12900,130,2,1.02,88076450,6819,12.46,12770,12990,12740,16600,8940,12770,12916.33,6.28,0,-2193,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1152,2.44,0.14,12,0.08,5290.00,89706.00,15580,20240821,-17.20,12510,20241113,3.12,15580,-17.20,20240821,12510,3.12,20241113,15580,-17.20,20240821,12510,3.12,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N
20241118,100259,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12930,160,2,1.25,54419760,4213,7.70,12770,12990,12740,16600,8940,12770,12917.10,6.28,0,-1179,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1155,2.44,0.14,12,0.05,5290.00,89706.00,15580,20240821,-17.01,12510,20241113,3.36,15580,-17.01,20240821,12510,3.36,20241113,15580,-17.01,20240821,12510,3.36,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N
20241118,090256,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12770,0,3,0.00,651140,51,0.09,12770,12770,12760,16600,8940,12770,12767.45,6.28,0,-12,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1140,2.41,0.14,12,0.00,5290.00,89706.00,15580,20240821,-18.04,12510,20241113,2.08,15580,-18.04,20240821,12510,2.08,20241113,15580,-18.04,20240821,12510,2.08,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N
20241115,160304,55,60.00,KOSPI,신저가,건설업,N,N,N,Y,60,N,12770,180,2,1.43,698623790,54730,256.95,12520,12990,12510,16360,8820,12590,12764.91,6.27,0,4517,12896,12742,12646,12492,12396,12820,12570,447,3770,5000,9310,10,1,8930907,1140,2.41,0.14,12,0.61,5290.00,89706.00,15580,20240821,-18.04,12510,20241115,2.08,15580,-18.04,20240821,12510,2.08,20241115,15580,-18.04,20240821,12510,2.08,20241115,1.72,N,013580,5000,446 억,,560122,N,N,0,N,00,N
20241115,150311,55,60.00,KOSPI,신저가,건설업,N,N,N,Y,60,N,12780,190,2,1.51,608694500,47693,223.91,12520,12990,12510,16360,8820,12590,12762.76,6.27,0,164,12896,12742,12646,12492,12396,12820,12570,447,3770,5000,9310,10,1,8930907,1141,2.42,0.14,12,0.53,5290.00,89706.00,15580,20240821,-17.97,12510,20241115,2.16,15580,-17.97,20240821,12510,2.16,20241115,15580,-17.97,20240821,12510,2.16,20241115,1.72,N,013580,5000,446 억,,560122,N,N,0,N,00,N
20241115,140308,55,60.00,KOSPI,신저가,건설업,N,N,N,Y,60,N,12900,310,2,2.46,525879090,41257,193.69,12520,12990,12510,16360,8820,12590,12746.42,6.27,0,-36,12896,12742,12646,12492,12396,12820,12570,447,3770,5000,9310,10,1,8930907,1152,2.44,0.14,12,0.46,5290.00,89706.00,15580,20240821,-17.20,12510,20241115,3.12,15580,-17.20,20240821,12510,3.12,20241115,15580,-17.20,20240821,12510,3.12,20241115,1.72,N,013580,5000,446 억,,560122,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 160257 55 60.00 KOSPI 건설업 N N N Y 60 N 12880 110 2 0.86 237293030 18377 33.58 12770 12990 12740 16600 8940 12770 12912.76 6.28 0 -6581 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1150 2.43 0.14 12 0.21 5290.00 89706.00 15580 20240821 -17.33 12510 20241113 2.96 15580 -17.33 20240821 12510 2.96 20241113 15580 -17.33 20240821 12510 2.96 20241113 1.71 N 013580 5000 446 억 561285 N N 4 N 00 N
3 20241118 150259 55 60.00 KOSPI 건설업 N N N Y 60 N 12930 160 2 1.25 219127970 16969 31.00 12770 12990 12740 16600 8940 12770 12913.43 6.28 0 -6098 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1155 2.44 0.14 12 0.19 5290.00 89706.00 15580 20240821 -17.01 12510 20241113 3.36 15580 -17.01 20240821 12510 3.36 20241113 15580 -17.01 20240821 12510 3.36 20241113 1.71 N 013580 5000 446 억 561285 N N 0 N 00 N
4 20241118 140259 55 60.00 KOSPI 건설업 N N N Y 60 N 12920 150 2 1.17 196854230 15247 27.86 12770 12990 12740 16600 8940 12770 12911.01 6.28 0 -5460 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1154 2.44 0.14 12 0.17 5290.00 89706.00 15580 20240821 -17.07 12510 20241113 3.28 15580 -17.07 20240821 12510 3.28 20241113 15580 -17.07 20240821 12510 3.28 20241113 1.71 N 013580 5000 446 억 561285 N N 0 N 00 N
5 20241118 130258 55 60.00 KOSPI 건설업 N N N Y 60 N 12880 110 2 0.86 173122910 13408 24.50 12770 12990 12740 16600 8940 12770 12911.91 6.28 0 -5308 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1150 2.43 0.14 12 0.15 5290.00 89706.00 15580 20240821 -17.33 12510 20241113 2.96 15580 -17.33 20240821 12510 2.96 20241113 15580 -17.33 20240821 12510 2.96 20241113 1.71 N 013580 5000 446 억 561285 N N 0 N 00 N
6 20241118 120300 55 60.00 KOSPI 건설업 N N N Y 60 N 12940 170 2 1.33 103264130 7994 14.61 12770 12990 12740 16600 8940 12770 12917.70 6.28 0 -2208 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1156 2.45 0.14 12 0.09 5290.00 89706.00 15580 20240821 -16.94 12510 20241113 3.44 15580 -16.94 20240821 12510 3.44 20241113 15580 -16.94 20240821 12510 3.44 20241113 1.71 N 013580 5000 446 억 561285 N N 0 N 00 N
7 20241118 110259 55 60.00 KOSPI 건설업 N N N Y 60 N 12900 130 2 1.02 88076450 6819 12.46 12770 12990 12740 16600 8940 12770 12916.33 6.28 0 -2193 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1152 2.44 0.14 12 0.08 5290.00 89706.00 15580 20240821 -17.20 12510 20241113 3.12 15580 -17.20 20240821 12510 3.12 20241113 15580 -17.20 20240821 12510 3.12 20241113 1.71 N 013580 5000 446 억 561285 N N 0 N 00 N
8 20241118 100259 55 60.00 KOSPI 건설업 N N N Y 60 N 12930 160 2 1.25 54419760 4213 7.70 12770 12990 12740 16600 8940 12770 12917.10 6.28 0 -1179 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1155 2.44 0.14 12 0.05 5290.00 89706.00 15580 20240821 -17.01 12510 20241113 3.36 15580 -17.01 20240821 12510 3.36 20241113 15580 -17.01 20240821 12510 3.36 20241113 1.71 N 013580 5000 446 억 561285 N N 0 N 00 N
9 20241118 090256 55 60.00 KOSPI 건설업 N N N Y 60 N 12770 0 3 0.00 651140 51 0.09 12770 12770 12760 16600 8940 12770 12767.45 6.28 0 -12 13236 13002 12756 12522 12276 13120 12640 447 3830 5000 9440 10 1 8930907 1140 2.41 0.14 12 0.00 5290.00 89706.00 15580 20240821 -18.04 12510 20241113 2.08 15580 -18.04 20240821 12510 2.08 20241113 15580 -18.04 20240821 12510 2.08 20241113 1.71 N 013580 5000 446 억 561285 N N 0 N 00 N
10 20241115 160304 55 60.00 KOSPI 신저가 건설업 N N N Y 60 N 12770 180 2 1.43 698623790 54730 256.95 12520 12990 12510 16360 8820 12590 12764.91 6.27 0 4517 12896 12742 12646 12492 12396 12820 12570 447 3770 5000 9310 10 1 8930907 1140 2.41 0.14 12 0.61 5290.00 89706.00 15580 20240821 -18.04 12510 20241115 2.08 15580 -18.04 20240821 12510 2.08 20241115 15580 -18.04 20240821 12510 2.08 20241115 1.72 N 013580 5000 446 억 560122 N N 0 N 00 N
11 20241115 150311 55 60.00 KOSPI 신저가 건설업 N N N Y 60 N 12780 190 2 1.51 608694500 47693 223.91 12520 12990 12510 16360 8820 12590 12762.76 6.27 0 164 12896 12742 12646 12492 12396 12820 12570 447 3770 5000 9310 10 1 8930907 1141 2.42 0.14 12 0.53 5290.00 89706.00 15580 20240821 -17.97 12510 20241115 2.16 15580 -17.97 20240821 12510 2.16 20241115 15580 -17.97 20240821 12510 2.16 20241115 1.72 N 013580 5000 446 억 560122 N N 0 N 00 N
12 20241115 140308 55 60.00 KOSPI 신저가 건설업 N N N Y 60 N 12900 310 2 2.46 525879090 41257 193.69 12520 12990 12510 16360 8820 12590 12746.42 6.27 0 -36 12896 12742 12646 12492 12396 12820 12570 447 3770 5000 9310 10 1 8930907 1152 2.44 0.14 12 0.46 5290.00 89706.00 15580 20240821 -17.20 12510 20241115 3.12 15580 -17.20 20240821 12510 3.12 20241115 15580 -17.20 20240821 12510 3.12 20241115 1.72 N 013580 5000 446 억 560122 N N 0 N 00 N