ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034300/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
20241120,160419,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,133998270,7426,526.29,18030,18200,18030,23450,12630,18040,18044.47,1.04,0,-800,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.10,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241120,150425,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,132284470,7331,519.56,18030,18200,18030,23450,12630,18040,18044.53,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241120,140425,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18070,30,2,0.17,121315040,6723,476.47,18030,18200,18030,23450,12630,18040,18044.78,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1402,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.11,9850,20240426,83.45,18650,-3.11,20240530,9850,83.45,20240426,18650,-3.11,20240530,9850,83.45,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241120,130426,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18050,10,2,0.06,121260830,6720,476.26,18030,18200,18030,23450,12630,18040,18044.77,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1401,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241120,120426,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,108528540,6015,426.29,18030,18200,18030,23450,12630,18040,18042.98,1.04,0,-720,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.08,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241120,110425,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,7612480,421,29.84,18030,18200,18030,23450,12630,18040,18081.90,1.04,0,-7,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241120,100424,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18180,140,2,0.78,6674400,369,26.15,18030,18200,18030,23450,12630,18040,18087.80,1.04,0,-7,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1411,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.52,9850,20240426,84.57,18650,-2.52,20240530,9850,84.57,20240426,18650,-2.52,20240530,9850,84.57,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241120,090424,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,0,0,0.00,0,0,0,23450,12630,18040,0.00,1.04,0,0,18160,18100,18030,17970,17900,18130,18000,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,81024,N,N,0,N,00,N
20241119,160406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,25451470,1411,25.11,17990,18090,17960,23450,12630,18040,18037.90,1.04,0,68,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N
20241119,150410,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,25343230,1405,25.00,17990,18090,17960,23450,12630,18040,18037.89,1.04,0,71,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N
20241119,140408,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,24405150,1353,24.08,17990,18090,17960,23450,12630,18040,18037.80,1.04,0,71,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,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 20241120 160419 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 133998270 7426 526.29 18030 18200 18030 23450 12630 18040 18044.47 1.04 0 -800 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.10 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
3 20241120 150425 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 132284470 7331 519.56 18030 18200 18030 23450 12630 18040 18044.53 1.04 0 -720 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.09 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
4 20241120 140425 57 100.00 KOSPI 건설업 N N N N N 18070 30 2 0.17 121315040 6723 476.47 18030 18200 18030 23450 12630 18040 18044.78 1.04 0 -720 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1402 -0.46 0.62 12 0.09 -39625.00 29240.00 18650 20240530 -3.11 9850 20240426 83.45 18650 -3.11 20240530 9850 83.45 20240426 18650 -3.11 20240530 9850 83.45 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
5 20241120 130426 57 100.00 KOSPI 건설업 N N N N N 18050 10 2 0.06 121260830 6720 476.26 18030 18200 18030 23450 12630 18040 18044.77 1.04 0 -720 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1401 -0.46 0.62 12 0.09 -39625.00 29240.00 18650 20240530 -3.22 9850 20240426 83.25 18650 -3.22 20240530 9850 83.25 20240426 18650 -3.22 20240530 9850 83.25 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
6 20241120 120426 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 108528540 6015 426.29 18030 18200 18030 23450 12630 18040 18042.98 1.04 0 -720 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.08 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
7 20241120 110425 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 7612480 421 29.84 18030 18200 18030 23450 12630 18040 18081.90 1.04 0 -7 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
8 20241120 100424 57 100.00 KOSPI 건설업 N N N N N 18180 140 2 0.78 6674400 369 26.15 18030 18200 18030 23450 12630 18040 18087.80 1.04 0 -7 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1411 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -2.52 9850 20240426 84.57 18650 -2.52 20240530 9850 84.57 20240426 18650 -2.52 20240530 9850 84.57 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
9 20241120 090424 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 0 0 0.00 0 0 0 23450 12630 18040 0.00 1.04 0 0 18160 18100 18030 17970 17900 18130 18000 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 81024 N N 0 N 00 N
10 20241119 160406 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 25451470 1411 25.11 17990 18090 17960 23450 12630 18040 18037.90 1.04 0 68 18233 18136 18083 17986 17933 18185 18035 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 80863 N N 0 N 00 N
11 20241119 150410 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 25343230 1405 25.00 17990 18090 17960 23450 12630 18040 18037.89 1.04 0 71 18233 18136 18083 17986 17933 18185 18035 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 80863 N N 0 N 00 N
12 20241119 140408 57 100.00 KOSPI 건설업 N N N N N 18040 0 3 0.00 24405150 1353 24.08 17990 18090 17960 23450 12630 18040 18037.80 1.04 0 71 18233 18136 18083 17986 17933 18185 18035 388 5410 5000 12260 10 1 7760554 1400 -0.46 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.27 9850 20240426 83.15 18650 -3.27 20240530 9850 83.15 20240426 18650 -3.27 20240530 9850 83.15 20240426 0.00 N 034300 5000 388 억 80863 N N 0 N 00 N