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
023960/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
20241118,160332,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1981,-39,5,-1.93,1000209445,491312,45.87,2100,2130,1980,2625,1415,2020,2036.07,1.53,0,-33974,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,1,1,33988167,673,-27.14,1.64,12,1.45,-73.00,1206.00,2450,20240930,-19.14,1293,20240805,53.21,2450,-19.14,20240930,1293,53.21,20240805,2450,-19.14,20240930,1293,53.21,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241118,150335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1995,-25,5,-1.24,956905305,469538,43.84,2100,2130,1980,2625,1415,2020,2038.09,1.53,0,-31666,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,1,1,33988167,678,-27.33,1.65,12,1.38,-73.00,1206.00,2450,20240930,-18.57,1293,20240805,54.29,2450,-18.57,20240930,1293,54.29,20240805,2450,-18.57,20240930,1293,54.29,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241118,140335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2005,-15,5,-0.74,890848634,436373,40.74,2100,2130,1980,2625,1415,2020,2041.64,1.53,0,-31905,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,5,1,33988167,681,-27.47,1.66,12,1.28,-73.00,1206.00,2450,20240930,-18.16,1293,20240805,55.07,2450,-18.16,20240930,1293,55.07,20240805,2450,-18.16,20240930,1293,55.07,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241118,130334,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-10,5,-0.50,846381829,414170,38.67,2100,2130,1980,2625,1415,2020,2043.74,1.53,0,-32625,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,5,1,33988167,683,-27.53,1.67,12,1.22,-73.00,1206.00,2450,20240930,-17.96,1293,20240805,55.45,2450,-17.96,20240930,1293,55.45,20240805,2450,-17.96,20240930,1293,55.45,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241118,120335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-10,5,-0.50,792210234,387180,36.15,2100,2130,1980,2625,1415,2020,2046.32,1.53,0,-31097,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,5,1,33988167,683,-27.53,1.67,12,1.14,-73.00,1206.00,2450,20240930,-17.96,1293,20240805,55.45,2450,-17.96,20240930,1293,55.45,20240805,2450,-17.96,20240930,1293,55.45,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241118,110335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2020,0,3,0.00,738535027,360456,33.65,2100,2130,1980,2625,1415,2020,2049.15,1.53,0,-32389,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,5,1,33988167,687,-27.67,1.67,12,1.06,-73.00,1206.00,2450,20240930,-17.55,1293,20240805,56.23,2450,-17.55,20240930,1293,56.23,20240805,2450,-17.55,20240930,1293,56.23,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241118,100335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,30,2,1.49,632154357,307814,28.74,2100,2130,1980,2625,1415,2020,2054.04,1.53,0,-49165,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,5,1,33988167,697,-28.08,1.70,12,0.91,-73.00,1206.00,2450,20240930,-16.33,1293,20240805,58.55,2450,-16.33,20240930,1293,58.55,20240805,2450,-16.33,20240930,1293,58.55,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241118,090331,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,35,2,1.73,197302295,94719,8.84,2100,2130,2030,2625,1415,2020,2085.20,1.53,0,-30116,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,5,1,33988167,698,-28.15,1.70,12,0.28,-73.00,1206.00,2450,20240930,-16.12,1293,20240805,58.93,2450,-16.12,20240930,1293,58.93,20240805,2450,-16.12,20240930,1293,58.93,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N
20241115,160342,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2020,214,2,11.85,2046456392,1054379,311.00,1789,2095,1761,2345,1265,1806,1940.52,0.98,0,185675,1906,1856,1763,1713,1620,1881,1738,170,539,500,1190,5,1,33988167,687,-27.67,1.67,12,3.10,-73.00,1206.00,2450,20240930,-17.55,1293,20240805,56.23,2450,-17.55,20240930,1293,56.23,20240805,2450,-17.55,20240930,1293,56.23,20240805,1.08,N,023960,500,169 억,,331961,N,N,0,N,00,N
20241115,150350,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2000,194,2,10.74,1948704874,1005730,296.65,1789,2095,1761,2345,1265,1806,1937.63,0.98,0,187292,1906,1856,1763,1713,1620,1881,1738,170,539,500,1190,5,1,33988167,680,-27.40,1.66,12,2.96,-73.00,1206.00,2450,20240930,-18.37,1293,20240805,54.68,2450,-18.37,20240930,1293,54.68,20240805,2450,-18.37,20240930,1293,54.68,20240805,1.08,N,023960,500,169 억,,331961,N,N,0,N,00,N
20241115,140347,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,249,2,13.79,1628583309,847047,249.84,1789,2095,1761,2345,1265,1806,1922.69,0.98,0,118866,1906,1856,1763,1713,1620,1881,1738,170,539,500,1190,5,1,33988167,698,-28.15,1.70,12,2.49,-73.00,1206.00,2450,20240930,-16.12,1293,20240805,58.93,2450,-16.12,20240930,1293,58.93,20240805,2450,-16.12,20240930,1293,58.93,20240805,1.08,N,023960,500,169 억,,331961,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 160332 57 100.00 KOSPI 건설업 N N N N N 1981 -39 5 -1.93 1000209445 491312 45.87 2100 2130 1980 2625 1415 2020 2036.07 1.53 0 -33974 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 1 1 33988167 673 -27.14 1.64 12 1.45 -73.00 1206.00 2450 20240930 -19.14 1293 20240805 53.21 2450 -19.14 20240930 1293 53.21 20240805 2450 -19.14 20240930 1293 53.21 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
3 20241118 150335 57 100.00 KOSPI 건설업 N N N N N 1995 -25 5 -1.24 956905305 469538 43.84 2100 2130 1980 2625 1415 2020 2038.09 1.53 0 -31666 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 1 1 33988167 678 -27.33 1.65 12 1.38 -73.00 1206.00 2450 20240930 -18.57 1293 20240805 54.29 2450 -18.57 20240930 1293 54.29 20240805 2450 -18.57 20240930 1293 54.29 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
4 20241118 140335 57 100.00 KOSPI 건설업 N N N N N 2005 -15 5 -0.74 890848634 436373 40.74 2100 2130 1980 2625 1415 2020 2041.64 1.53 0 -31905 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 5 1 33988167 681 -27.47 1.66 12 1.28 -73.00 1206.00 2450 20240930 -18.16 1293 20240805 55.07 2450 -18.16 20240930 1293 55.07 20240805 2450 -18.16 20240930 1293 55.07 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
5 20241118 130334 57 100.00 KOSPI 건설업 N N N N N 2010 -10 5 -0.50 846381829 414170 38.67 2100 2130 1980 2625 1415 2020 2043.74 1.53 0 -32625 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 5 1 33988167 683 -27.53 1.67 12 1.22 -73.00 1206.00 2450 20240930 -17.96 1293 20240805 55.45 2450 -17.96 20240930 1293 55.45 20240805 2450 -17.96 20240930 1293 55.45 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
6 20241118 120335 57 100.00 KOSPI 건설업 N N N N N 2010 -10 5 -0.50 792210234 387180 36.15 2100 2130 1980 2625 1415 2020 2046.32 1.53 0 -31097 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 5 1 33988167 683 -27.53 1.67 12 1.14 -73.00 1206.00 2450 20240930 -17.96 1293 20240805 55.45 2450 -17.96 20240930 1293 55.45 20240805 2450 -17.96 20240930 1293 55.45 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
7 20241118 110335 57 100.00 KOSPI 건설업 N N N N N 2020 0 3 0.00 738535027 360456 33.65 2100 2130 1980 2625 1415 2020 2049.15 1.53 0 -32389 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 5 1 33988167 687 -27.67 1.67 12 1.06 -73.00 1206.00 2450 20240930 -17.55 1293 20240805 56.23 2450 -17.55 20240930 1293 56.23 20240805 2450 -17.55 20240930 1293 56.23 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
8 20241118 100335 57 100.00 KOSPI 건설업 N N N N N 2050 30 2 1.49 632154357 307814 28.74 2100 2130 1980 2625 1415 2020 2054.04 1.53 0 -49165 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 5 1 33988167 697 -28.08 1.70 12 0.91 -73.00 1206.00 2450 20240930 -16.33 1293 20240805 58.55 2450 -16.33 20240930 1293 58.55 20240805 2450 -16.33 20240930 1293 58.55 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
9 20241118 090331 57 100.00 KOSPI 건설업 N N N N N 2055 35 2 1.73 197302295 94719 8.84 2100 2130 2030 2625 1415 2020 2085.20 1.53 0 -30116 2292 2155 1958 1821 1624 2224 1890 170 605 500 1330 5 1 33988167 698 -28.15 1.70 12 0.28 -73.00 1206.00 2450 20240930 -16.12 1293 20240805 58.93 2450 -16.12 20240930 1293 58.93 20240805 2450 -16.12 20240930 1293 58.93 20240805 1.10 N 023960 500 169 억 519045 N N 0 N 00 N
10 20241115 160342 57 100.00 KOSPI 건설업 N N N N N 2020 214 2 11.85 2046456392 1054379 311.00 1789 2095 1761 2345 1265 1806 1940.52 0.98 0 185675 1906 1856 1763 1713 1620 1881 1738 170 539 500 1190 5 1 33988167 687 -27.67 1.67 12 3.10 -73.00 1206.00 2450 20240930 -17.55 1293 20240805 56.23 2450 -17.55 20240930 1293 56.23 20240805 2450 -17.55 20240930 1293 56.23 20240805 1.08 N 023960 500 169 억 331961 N N 0 N 00 N
11 20241115 150350 57 100.00 KOSPI 건설업 N N N N N 2000 194 2 10.74 1948704874 1005730 296.65 1789 2095 1761 2345 1265 1806 1937.63 0.98 0 187292 1906 1856 1763 1713 1620 1881 1738 170 539 500 1190 5 1 33988167 680 -27.40 1.66 12 2.96 -73.00 1206.00 2450 20240930 -18.37 1293 20240805 54.68 2450 -18.37 20240930 1293 54.68 20240805 2450 -18.37 20240930 1293 54.68 20240805 1.08 N 023960 500 169 억 331961 N N 0 N 00 N
12 20241115 140347 57 100.00 KOSPI 건설업 N N N N N 2055 249 2 13.79 1628583309 847047 249.84 1789 2095 1761 2345 1265 1806 1922.69 0.98 0 118866 1906 1856 1763 1713 1620 1881 1738 170 539 500 1190 5 1 33988167 698 -28.15 1.70 12 2.49 -73.00 1206.00 2450 20240930 -16.12 1293 20240805 58.93 2450 -16.12 20240930 1293 58.93 20240805 2450 -16.12 20240930 1293 58.93 20240805 1.08 N 023960 500 169 억 331961 N N 0 N 00 N