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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034300/price/prices-20241201.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
20241206,160411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,74361990,4128,47.91,18030,18030,17960,23400,12620,18020,18014.05,1.02,0,-2407,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.05,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,150413,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,68936860,3827,44.42,18030,18030,17960,23400,12620,18020,18013.29,1.02,0,-2402,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.05,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,140411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18010,-10,5,-0.06,66792800,3708,43.04,18030,18030,17960,23400,12620,18020,18013.16,1.02,0,-2437,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.05,-39625.00,29240.00,18650,20240530,-3.43,9850,20240426,82.84,18650,-3.43,20240530,9850,82.84,20240426,18650,-3.43,20240530,9850,82.84,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,130412,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,62722540,3482,40.41,18030,18030,17960,23400,12620,18020,18013.37,1.02,0,-2437,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.04,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,120410,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,52634080,2922,33.91,18030,18030,17960,23400,12620,18020,18013.03,1.02,0,-2457,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.04,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,110412,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18010,-10,5,-0.06,51517410,2860,33.19,18030,18030,17960,23400,12620,18020,18013.08,1.02,0,-2458,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.04,-39625.00,29240.00,18650,20240530,-3.43,9850,20240426,82.84,18650,-3.43,20240530,9850,82.84,20240426,18650,-3.43,20240530,9850,82.84,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,100409,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18010,-10,5,-0.06,51193230,2842,32.99,18030,18030,17960,23400,12620,18020,18013.10,1.02,0,-2453,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.04,-39625.00,29240.00,18650,20240530,-3.43,9850,20240426,82.84,18650,-3.43,20240530,9850,82.84,20240426,18650,-3.43,20240530,9850,82.84,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,090411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,378630,21,0.24,18030,18030,18030,23400,12620,18020,18030.00,1.02,0,0,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241205,160404,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,-20,5,-0.11,155316610,8616,307.49,18040,18050,18020,23450,12630,18040,18026.53,1.01,0,515,18066,18052,18036,18022,18006,18055,18025,388,5410,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.11,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78454,N,N,0,N,00,N
20241205,150408,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,-10,5,-0.06,151640330,8412,300.21,18040,18050,18020,23450,12630,18040,18026.67,1.01,0,699,18066,18052,18036,18022,18006,18055,18025,388,5410,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.11,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78454,N,N,0,N,00,N
20241205,140406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,-20,5,-0.11,124703510,6918,246.90,18040,18050,18020,23450,12630,18040,18025.95,1.01,0,-63,18066,18052,18036,18022,18006,18055,18025,388,5410,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78454,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 20241206 160411 57 100.00 KOSPI 건설업 N N N N N 18030 10 2 0.06 74361990 4128 47.91 18030 18030 17960 23400 12620 18020 18014.05 1.02 0 -2407 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.05 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
3 20241206 150413 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 68936860 3827 44.42 18030 18030 17960 23400 12620 18020 18013.29 1.02 0 -2402 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.05 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
4 20241206 140411 57 100.00 KOSPI 건설업 N N N N N 18010 -10 5 -0.06 66792800 3708 43.04 18030 18030 17960 23400 12620 18020 18013.16 1.02 0 -2437 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.05 -39625.00 29240.00 18650 20240530 -3.43 9850 20240426 82.84 18650 -3.43 20240530 9850 82.84 20240426 18650 -3.43 20240530 9850 82.84 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
5 20241206 130412 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 62722540 3482 40.41 18030 18030 17960 23400 12620 18020 18013.37 1.02 0 -2437 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.04 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
6 20241206 120410 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 52634080 2922 33.91 18030 18030 17960 23400 12620 18020 18013.03 1.02 0 -2457 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.04 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
7 20241206 110412 57 100.00 KOSPI 건설업 N N N N N 18010 -10 5 -0.06 51517410 2860 33.19 18030 18030 17960 23400 12620 18020 18013.08 1.02 0 -2458 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.04 -39625.00 29240.00 18650 20240530 -3.43 9850 20240426 82.84 18650 -3.43 20240530 9850 82.84 20240426 18650 -3.43 20240530 9850 82.84 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
8 20241206 100409 57 100.00 KOSPI 건설업 N N N N N 18010 -10 5 -0.06 51193230 2842 32.99 18030 18030 17960 23400 12620 18020 18013.10 1.02 0 -2453 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.04 -39625.00 29240.00 18650 20240530 -3.43 9850 20240426 82.84 18650 -3.43 20240530 9850 82.84 20240426 18650 -3.43 20240530 9850 82.84 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
9 20241206 090411 57 100.00 KOSPI 건설업 N N N N N 18030 10 2 0.06 378630 21 0.24 18030 18030 18030 23400 12620 18020 18030.00 1.02 0 0 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
10 20241205 160404 57 100.00 KOSPI 건설업 N N N N N 18020 -20 5 -0.11 155316610 8616 307.49 18040 18050 18020 23450 12630 18040 18026.53 1.01 0 515 18066 18052 18036 18022 18006 18055 18025 388 5410 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.11 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78454 N N 0 N 00 N
11 20241205 150408 57 100.00 KOSPI 건설업 N N N N N 18030 -10 5 -0.06 151640330 8412 300.21 18040 18050 18020 23450 12630 18040 18026.67 1.01 0 699 18066 18052 18036 18022 18006 18055 18025 388 5410 5000 12260 10 1 7760554 1399 -0.46 0.62 12 0.11 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 78454 N N 0 N 00 N
12 20241205 140406 57 100.00 KOSPI 건설업 N N N N N 18020 -20 5 -0.11 124703510 6918 246.90 18040 18050 18020 23450 12630 18040 18025.95 1.01 0 -63 18066 18052 18036 18022 18006 18055 18025 388 5410 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.09 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78454 N N 0 N 00 N