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
097230/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
20241118,160706,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,205,2,6.96,1656959375,536249,290.45,2990,3200,2920,3825,2065,2945,3089.90,15.99,0,10218,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2623,-2.30,0.77,12,0.64,-1369.00,4110.00,4500,20231228,-30.00,2180,20241031,44.50,4310,-26.91,20240102,2180,44.50,20241031,4500,-30.00,20231228,2180,44.50,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,38,N,00,N
20241118,150712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,205,2,6.96,1581331285,512157,277.40,2990,3200,2920,3825,2065,2945,3087.59,15.99,0,10176,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2623,-2.30,0.77,12,0.62,-1369.00,4110.00,4500,20231228,-30.00,2180,20241031,44.50,4310,-26.91,20240102,2180,44.50,20241031,4500,-30.00,20231228,2180,44.50,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N
20241118,140715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,175,2,5.94,1397143865,453576,245.67,2990,3200,2920,3825,2065,2945,3080.29,15.99,0,40686,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2598,-2.28,0.76,12,0.54,-1369.00,4110.00,4500,20231228,-30.67,2180,20241031,43.12,4310,-27.61,20240102,2180,43.12,20241031,4500,-30.67,20231228,2180,43.12,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N
20241118,130712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3095,150,2,5.09,696172845,231253,125.26,2990,3105,2920,3825,2065,2945,3010.44,15.99,0,6779,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2577,-2.26,0.75,12,0.28,-1369.00,4110.00,4500,20231228,-31.22,2180,20241031,41.97,4310,-28.19,20240102,2180,41.97,20241031,4500,-31.22,20231228,2180,41.97,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N
20241118,120715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3020,75,2,2.55,535906485,178891,96.89,2990,3100,2920,3825,2065,2945,2995.72,15.99,0,-6074,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2515,-2.21,0.73,12,0.21,-1369.00,4110.00,4500,20231228,-32.89,2180,20241031,38.53,4310,-29.93,20240102,2180,38.53,20241031,4500,-32.89,20231228,2180,38.53,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N
20241118,110715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3025,80,2,2.72,406377240,136223,73.78,2990,3100,2920,3825,2065,2945,2983.18,15.99,0,-7598,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2519,-2.21,0.74,12,0.16,-1369.00,4110.00,4500,20231228,-32.78,2180,20241031,38.76,4310,-29.81,20240102,2180,38.76,20241031,4500,-32.78,20231228,2180,38.76,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N
20241118,100707,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2970,25,2,0.85,248114175,83297,45.12,2990,3100,2920,3825,2065,2945,2978.67,15.99,0,-15991,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2473,-2.17,0.72,12,0.10,-1369.00,4110.00,4500,20231228,-34.00,2180,20241031,36.24,4310,-31.09,20240102,2180,36.24,20241031,4500,-34.00,20231228,2180,36.24,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N
20241118,090706,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2960,15,2,0.51,66243555,22155,12.00,2990,3015,2945,3825,2065,2945,2990.00,15.99,0,-4338,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2465,-2.16,0.72,12,0.03,-1369.00,4110.00,4500,20231228,-34.22,2180,20241031,35.78,4310,-31.32,20240102,2180,35.78,20241031,4500,-34.22,20231228,2180,35.78,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N
20241115,160728,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2945,25,2,0.86,540173555,184552,83.75,2960,2985,2880,3795,2045,2920,2926.94,15.97,0,6221,3050,2985,2935,2870,2820,3017,2902,4164,875,5000,2040,5,1,83274281,2452,-2.15,0.72,12,0.22,-1369.00,4110.00,4500,20231228,-34.56,2180,20241031,35.09,4310,-31.67,20240102,2180,35.09,20241031,4500,-34.56,20231228,2180,35.09,20241031,0.00,N,097230,5000,4163 억,,13301060,N,N,0,N,00,N
20241115,150749,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2950,30,2,1.03,527651575,180308,81.82,2960,2985,2880,3795,2045,2920,2926.39,15.97,0,8383,3050,2985,2935,2870,2820,3017,2902,4164,875,5000,2040,5,1,83274281,2457,-2.15,0.72,12,0.22,-1369.00,4110.00,4500,20231228,-34.44,2180,20241031,35.32,4310,-31.55,20240102,2180,35.32,20241031,4500,-34.44,20231228,2180,35.32,20241031,0.00,N,097230,5000,4163 억,,13301060,N,N,0,N,00,N
20241115,140741,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2960,40,2,1.37,507993775,173648,78.80,2960,2985,2880,3795,2045,2920,2925.42,15.97,0,8435,3050,2985,2935,2870,2820,3017,2902,4164,875,5000,2040,5,1,83274281,2465,-2.16,0.72,12,0.21,-1369.00,4110.00,4500,20231228,-34.22,2180,20241031,35.78,4310,-31.32,20240102,2180,35.78,20241031,4500,-34.22,20231228,2180,35.78,20241031,0.00,N,097230,5000,4163 억,,13301060,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 160706 57 100.00 KOSPI 건설업 N N N N N 3150 205 2 6.96 1656959375 536249 290.45 2990 3200 2920 3825 2065 2945 3089.90 15.99 0 10218 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2623 -2.30 0.77 12 0.64 -1369.00 4110.00 4500 20231228 -30.00 2180 20241031 44.50 4310 -26.91 20240102 2180 44.50 20241031 4500 -30.00 20231228 2180 44.50 20241031 0.00 N 097230 5000 4163 억 13313668 N N 38 N 00 N
3 20241118 150712 57 100.00 KOSPI 건설업 N N N N N 3150 205 2 6.96 1581331285 512157 277.40 2990 3200 2920 3825 2065 2945 3087.59 15.99 0 10176 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2623 -2.30 0.77 12 0.62 -1369.00 4110.00 4500 20231228 -30.00 2180 20241031 44.50 4310 -26.91 20240102 2180 44.50 20241031 4500 -30.00 20231228 2180 44.50 20241031 0.00 N 097230 5000 4163 억 13313668 N N 0 N 00 N
4 20241118 140715 57 100.00 KOSPI 건설업 N N N N N 3120 175 2 5.94 1397143865 453576 245.67 2990 3200 2920 3825 2065 2945 3080.29 15.99 0 40686 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2598 -2.28 0.76 12 0.54 -1369.00 4110.00 4500 20231228 -30.67 2180 20241031 43.12 4310 -27.61 20240102 2180 43.12 20241031 4500 -30.67 20231228 2180 43.12 20241031 0.00 N 097230 5000 4163 억 13313668 N N 0 N 00 N
5 20241118 130712 57 100.00 KOSPI 건설업 N N N N N 3095 150 2 5.09 696172845 231253 125.26 2990 3105 2920 3825 2065 2945 3010.44 15.99 0 6779 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2577 -2.26 0.75 12 0.28 -1369.00 4110.00 4500 20231228 -31.22 2180 20241031 41.97 4310 -28.19 20240102 2180 41.97 20241031 4500 -31.22 20231228 2180 41.97 20241031 0.00 N 097230 5000 4163 억 13313668 N N 0 N 00 N
6 20241118 120715 57 100.00 KOSPI 건설업 N N N N N 3020 75 2 2.55 535906485 178891 96.89 2990 3100 2920 3825 2065 2945 2995.72 15.99 0 -6074 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2515 -2.21 0.73 12 0.21 -1369.00 4110.00 4500 20231228 -32.89 2180 20241031 38.53 4310 -29.93 20240102 2180 38.53 20241031 4500 -32.89 20231228 2180 38.53 20241031 0.00 N 097230 5000 4163 억 13313668 N N 0 N 00 N
7 20241118 110715 57 100.00 KOSPI 건설업 N N N N N 3025 80 2 2.72 406377240 136223 73.78 2990 3100 2920 3825 2065 2945 2983.18 15.99 0 -7598 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2519 -2.21 0.74 12 0.16 -1369.00 4110.00 4500 20231228 -32.78 2180 20241031 38.76 4310 -29.81 20240102 2180 38.76 20241031 4500 -32.78 20231228 2180 38.76 20241031 0.00 N 097230 5000 4163 억 13313668 N N 0 N 00 N
8 20241118 100707 57 100.00 KOSPI 건설업 N N N N N 2970 25 2 0.85 248114175 83297 45.12 2990 3100 2920 3825 2065 2945 2978.67 15.99 0 -15991 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2473 -2.17 0.72 12 0.10 -1369.00 4110.00 4500 20231228 -34.00 2180 20241031 36.24 4310 -31.09 20240102 2180 36.24 20241031 4500 -34.00 20231228 2180 36.24 20241031 0.00 N 097230 5000 4163 억 13313668 N N 0 N 00 N
9 20241118 090706 57 100.00 KOSPI 건설업 N N N N N 2960 15 2 0.51 66243555 22155 12.00 2990 3015 2945 3825 2065 2945 2990.00 15.99 0 -4338 3041 2992 2936 2887 2831 2965 2860 4164 880 5000 2060 5 1 83274281 2465 -2.16 0.72 12 0.03 -1369.00 4110.00 4500 20231228 -34.22 2180 20241031 35.78 4310 -31.32 20240102 2180 35.78 20241031 4500 -34.22 20231228 2180 35.78 20241031 0.00 N 097230 5000 4163 억 13313668 N N 0 N 00 N
10 20241115 160728 57 100.00 KOSPI 건설업 N N N N N 2945 25 2 0.86 540173555 184552 83.75 2960 2985 2880 3795 2045 2920 2926.94 15.97 0 6221 3050 2985 2935 2870 2820 3017 2902 4164 875 5000 2040 5 1 83274281 2452 -2.15 0.72 12 0.22 -1369.00 4110.00 4500 20231228 -34.56 2180 20241031 35.09 4310 -31.67 20240102 2180 35.09 20241031 4500 -34.56 20231228 2180 35.09 20241031 0.00 N 097230 5000 4163 억 13301060 N N 0 N 00 N
11 20241115 150749 57 100.00 KOSPI 건설업 N N N N N 2950 30 2 1.03 527651575 180308 81.82 2960 2985 2880 3795 2045 2920 2926.39 15.97 0 8383 3050 2985 2935 2870 2820 3017 2902 4164 875 5000 2040 5 1 83274281 2457 -2.15 0.72 12 0.22 -1369.00 4110.00 4500 20231228 -34.44 2180 20241031 35.32 4310 -31.55 20240102 2180 35.32 20241031 4500 -34.44 20231228 2180 35.32 20241031 0.00 N 097230 5000 4163 억 13301060 N N 0 N 00 N
12 20241115 140741 57 100.00 KOSPI 건설업 N N N N N 2960 40 2 1.37 507993775 173648 78.80 2960 2985 2880 3795 2045 2920 2925.42 15.97 0 8435 3050 2985 2935 2870 2820 3017 2902 4164 875 5000 2040 5 1 83274281 2465 -2.16 0.72 12 0.21 -1369.00 4110.00 4500 20231228 -34.22 2180 20241031 35.78 4310 -31.32 20240102 2180 35.78 20241031 4500 -34.22 20231228 2180 35.78 20241031 0.00 N 097230 5000 4163 억 13301060 N N 0 N 00 N