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
375500/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
20241118,161125,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30650,500,2,1.66,2292856600,75278,105.21,30150,30750,30000,39150,21150,30150,30458.52,27.60,0,2734,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11860,7.00,0.27,12,0.19,4377.00,113560.00,44150,20240202,-30.58,28600,20240805,7.17,44150,-30.58,20240202,28600,7.17,20240805,44150,-30.58,20240202,28600,7.17,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,451,N,00,N
20241118,151140,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30450,300,2,1.00,2128311450,69901,97.70,30150,30750,30000,39150,21150,30150,30447.66,27.60,0,232,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11782,6.96,0.27,12,0.18,4377.00,113560.00,44150,20240202,-31.03,28600,20240805,6.47,44150,-31.03,20240202,28600,6.47,20240805,44150,-31.03,20240202,28600,6.47,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N
20241118,141141,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30450,300,2,1.00,1825327300,59955,83.79,30150,30750,30000,39150,21150,30150,30445.12,27.60,0,-529,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11782,6.96,0.27,12,0.15,4377.00,113560.00,44150,20240202,-31.03,28600,20240805,6.47,44150,-31.03,20240202,28600,6.47,20240805,44150,-31.03,20240202,28600,6.47,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N
20241118,131132,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30250,100,2,0.33,1538905300,50525,70.61,30150,30750,30000,39150,21150,30150,30458.50,27.60,0,-1128,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11705,6.91,0.27,12,0.13,4377.00,113560.00,44150,20240202,-31.48,28600,20240805,5.77,44150,-31.48,20240202,28600,5.77,20240805,44150,-31.48,20240202,28600,5.77,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N
20241118,121138,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30350,200,2,0.66,1251085900,41034,57.35,30150,30750,30000,39150,21150,30150,30489.29,27.60,0,417,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11744,6.93,0.27,12,0.11,4377.00,113560.00,44150,20240202,-31.26,28600,20240805,6.12,44150,-31.26,20240202,28600,6.12,20240805,44150,-31.26,20240202,28600,6.12,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N
20241118,111138,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30500,350,2,1.16,1087046950,35635,49.80,30150,30750,30000,39150,21150,30150,30505.37,27.60,0,1488,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11802,6.97,0.27,12,0.09,4377.00,113560.00,44150,20240202,-30.92,28600,20240805,6.64,44150,-30.92,20240202,28600,6.64,20240805,44150,-30.92,20240202,28600,6.64,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N
20241118,101125,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30550,400,2,1.33,705362750,23127,32.32,30150,30750,30000,39150,21150,30150,30500.05,27.60,0,-207,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11821,6.98,0.27,12,0.06,4377.00,113560.00,44150,20240202,-30.80,28600,20240805,6.82,44150,-30.80,20240202,28600,6.82,20240805,44150,-30.80,20240202,28600,6.82,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N
20241118,091125,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30400,250,2,0.83,195022450,6433,8.99,30150,30550,30000,39150,21150,30150,30316.82,27.60,0,-2112,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11763,6.95,0.27,12,0.02,4377.00,113560.00,44150,20240202,-31.14,28600,20240805,6.29,44150,-31.14,20240202,28600,6.29,20240805,44150,-31.14,20240202,28600,6.29,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N
20241115,161214,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30150,-300,5,-0.99,2157199550,71401,47.24,30400,30600,29800,39550,21350,30450,30212.46,27.57,0,-3385,31116,30782,30166,29832,29216,30950,30000,2082,9100,5000,22530,50,1,38693623,11666,6.89,0.27,12,0.18,4377.00,113560.00,44150,20240202,-31.71,28600,20240805,5.42,44150,-31.71,20240202,28600,5.42,20240805,44150,-31.71,20240202,28600,5.42,20240805,0.61,N,375500,5000,2081 억,,10667252,N,N,650,N,00,N
20241115,151244,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30300,-150,5,-0.49,2050602300,67870,44.91,30400,30600,29800,39550,21350,30450,30213.68,27.57,0,-2727,31116,30782,30166,29832,29216,30950,30000,2082,9100,5000,22530,50,1,38693623,11724,6.92,0.27,12,0.18,4377.00,113560.00,44150,20240202,-31.37,28600,20240805,5.94,44150,-31.37,20240202,28600,5.94,20240805,44150,-31.37,20240202,28600,5.94,20240805,0.61,N,375500,5000,2081 억,,10667252,N,N,1800,N,00,N
20241115,141229,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30300,-150,5,-0.49,1640569800,54306,35.93,30400,30600,29800,39550,21350,30450,30209.73,27.57,0,-1215,31116,30782,30166,29832,29216,30950,30000,2082,9100,5000,22530,50,1,38693623,11724,6.92,0.27,12,0.14,4377.00,113560.00,44150,20240202,-31.37,28600,20240805,5.94,44150,-31.37,20240202,28600,5.94,20240805,44150,-31.37,20240202,28600,5.94,20240805,0.61,N,375500,5000,2081 억,,10667252,N,N,1800,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 161125 55 40.00 KOSPI200 건설업 N N N Y 40 N 30650 500 2 1.66 2292856600 75278 105.21 30150 30750 30000 39150 21150 30150 30458.52 27.60 0 2734 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11860 7.00 0.27 12 0.19 4377.00 113560.00 44150 20240202 -30.58 28600 20240805 7.17 44150 -30.58 20240202 28600 7.17 20240805 44150 -30.58 20240202 28600 7.17 20240805 0.61 N 375500 5000 2081 억 10678062 N N 451 N 00 N
3 20241118 151140 55 40.00 KOSPI200 건설업 N N N Y 40 N 30450 300 2 1.00 2128311450 69901 97.70 30150 30750 30000 39150 21150 30150 30447.66 27.60 0 232 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11782 6.96 0.27 12 0.18 4377.00 113560.00 44150 20240202 -31.03 28600 20240805 6.47 44150 -31.03 20240202 28600 6.47 20240805 44150 -31.03 20240202 28600 6.47 20240805 0.61 N 375500 5000 2081 억 10678062 N N 650 N 00 N
4 20241118 141141 55 40.00 KOSPI200 건설업 N N N Y 40 N 30450 300 2 1.00 1825327300 59955 83.79 30150 30750 30000 39150 21150 30150 30445.12 27.60 0 -529 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11782 6.96 0.27 12 0.15 4377.00 113560.00 44150 20240202 -31.03 28600 20240805 6.47 44150 -31.03 20240202 28600 6.47 20240805 44150 -31.03 20240202 28600 6.47 20240805 0.61 N 375500 5000 2081 억 10678062 N N 650 N 00 N
5 20241118 131132 55 40.00 KOSPI200 건설업 N N N Y 40 N 30250 100 2 0.33 1538905300 50525 70.61 30150 30750 30000 39150 21150 30150 30458.50 27.60 0 -1128 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11705 6.91 0.27 12 0.13 4377.00 113560.00 44150 20240202 -31.48 28600 20240805 5.77 44150 -31.48 20240202 28600 5.77 20240805 44150 -31.48 20240202 28600 5.77 20240805 0.61 N 375500 5000 2081 억 10678062 N N 650 N 00 N
6 20241118 121138 55 40.00 KOSPI200 건설업 N N N Y 40 N 30350 200 2 0.66 1251085900 41034 57.35 30150 30750 30000 39150 21150 30150 30489.29 27.60 0 417 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11744 6.93 0.27 12 0.11 4377.00 113560.00 44150 20240202 -31.26 28600 20240805 6.12 44150 -31.26 20240202 28600 6.12 20240805 44150 -31.26 20240202 28600 6.12 20240805 0.61 N 375500 5000 2081 억 10678062 N N 650 N 00 N
7 20241118 111138 55 40.00 KOSPI200 건설업 N N N Y 40 N 30500 350 2 1.16 1087046950 35635 49.80 30150 30750 30000 39150 21150 30150 30505.37 27.60 0 1488 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11802 6.97 0.27 12 0.09 4377.00 113560.00 44150 20240202 -30.92 28600 20240805 6.64 44150 -30.92 20240202 28600 6.64 20240805 44150 -30.92 20240202 28600 6.64 20240805 0.61 N 375500 5000 2081 억 10678062 N N 650 N 00 N
8 20241118 101125 55 40.00 KOSPI200 건설업 N N N Y 40 N 30550 400 2 1.33 705362750 23127 32.32 30150 30750 30000 39150 21150 30150 30500.05 27.60 0 -207 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11821 6.98 0.27 12 0.06 4377.00 113560.00 44150 20240202 -30.80 28600 20240805 6.82 44150 -30.80 20240202 28600 6.82 20240805 44150 -30.80 20240202 28600 6.82 20240805 0.61 N 375500 5000 2081 억 10678062 N N 650 N 00 N
9 20241118 091125 55 40.00 KOSPI200 건설업 N N N Y 40 N 30400 250 2 0.83 195022450 6433 8.99 30150 30550 30000 39150 21150 30150 30316.82 27.60 0 -2112 30983 30566 30183 29766 29383 30375 29575 2082 9000 5000 22310 50 1 38693623 11763 6.95 0.27 12 0.02 4377.00 113560.00 44150 20240202 -31.14 28600 20240805 6.29 44150 -31.14 20240202 28600 6.29 20240805 44150 -31.14 20240202 28600 6.29 20240805 0.61 N 375500 5000 2081 억 10678062 N N 650 N 00 N
10 20241115 161214 55 40.00 KOSPI200 건설업 N N N Y 40 N 30150 -300 5 -0.99 2157199550 71401 47.24 30400 30600 29800 39550 21350 30450 30212.46 27.57 0 -3385 31116 30782 30166 29832 29216 30950 30000 2082 9100 5000 22530 50 1 38693623 11666 6.89 0.27 12 0.18 4377.00 113560.00 44150 20240202 -31.71 28600 20240805 5.42 44150 -31.71 20240202 28600 5.42 20240805 44150 -31.71 20240202 28600 5.42 20240805 0.61 N 375500 5000 2081 억 10667252 N N 650 N 00 N
11 20241115 151244 55 40.00 KOSPI200 건설업 N N N Y 40 N 30300 -150 5 -0.49 2050602300 67870 44.91 30400 30600 29800 39550 21350 30450 30213.68 27.57 0 -2727 31116 30782 30166 29832 29216 30950 30000 2082 9100 5000 22530 50 1 38693623 11724 6.92 0.27 12 0.18 4377.00 113560.00 44150 20240202 -31.37 28600 20240805 5.94 44150 -31.37 20240202 28600 5.94 20240805 44150 -31.37 20240202 28600 5.94 20240805 0.61 N 375500 5000 2081 억 10667252 N N 1800 N 00 N
12 20241115 141229 55 40.00 KOSPI200 건설업 N N N Y 40 N 30300 -150 5 -0.49 1640569800 54306 35.93 30400 30600 29800 39550 21350 30450 30209.73 27.57 0 -1215 31116 30782 30166 29832 29216 30950 30000 2082 9100 5000 22530 50 1 38693623 11724 6.92 0.27 12 0.14 4377.00 113560.00 44150 20240202 -31.37 28600 20240805 5.94 44150 -31.37 20240202 28600 5.94 20240805 44150 -31.37 20240202 28600 5.94 20240805 0.61 N 375500 5000 2081 억 10667252 N N 1800 N 00 N