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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013580/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
20241121,160303,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12960,40,2,0.31,185535190,14378,96.63,13000,13000,12830,16790,9050,12920,12904.10,6.08,0,1477,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1157,2.45,0.14,12,0.16,5290.00,89706.00,15580,20240821,-16.82,12510,20241113,3.60,15580,-16.82,20240821,12510,3.60,20241113,15580,-16.82,20240821,12510,3.60,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241121,150309,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12950,30,2,0.23,175671780,13616,91.51,13000,13000,12830,16790,9050,12920,12901.86,6.08,0,1027,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1157,2.45,0.14,12,0.15,5290.00,89706.00,15580,20240821,-16.88,12510,20241113,3.52,15580,-16.88,20240821,12510,3.52,20241113,15580,-16.88,20240821,12510,3.52,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241121,140308,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,0,3,0.00,122845410,9520,63.98,13000,13000,12830,16790,9050,12920,12903.93,6.08,0,398,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1154,2.44,0.14,12,0.11,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241121,130307,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12900,-20,5,-0.15,82911970,6428,43.20,13000,13000,12830,16790,9050,12920,12898.56,6.08,0,-1615,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1152,2.44,0.14,12,0.07,5290.00,89706.00,15580,20240821,-17.20,12510,20241113,3.12,15580,-17.20,20240821,12510,3.12,20241113,15580,-17.20,20240821,12510,3.12,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241121,120307,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12930,10,2,0.08,66143320,5130,34.48,13000,13000,12830,16790,9050,12920,12893.43,6.08,0,-1386,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1155,2.44,0.14,12,0.06,5290.00,89706.00,15580,20240821,-17.01,12510,20241113,3.36,15580,-17.01,20240821,12510,3.36,20241113,15580,-17.01,20240821,12510,3.36,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241121,110306,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12880,-40,5,-0.31,41848560,3252,21.86,13000,13000,12830,16790,9050,12920,12868.56,6.08,0,-620,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1150,2.43,0.14,12,0.04,5290.00,89706.00,15580,20240821,-17.33,12510,20241113,2.96,15580,-17.33,20240821,12510,2.96,20241113,15580,-17.33,20240821,12510,2.96,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241121,100307,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12890,-30,5,-0.23,31432950,2443,16.42,13000,13000,12830,16790,9050,12920,12866.54,6.08,0,-544,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1151,2.44,0.14,12,0.03,5290.00,89706.00,15580,20240821,-17.27,12510,20241113,3.04,15580,-17.27,20240821,12510,3.04,20241113,15580,-17.27,20240821,12510,3.04,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241121,090306,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12910,-10,5,-0.08,180830,14,0.09,13000,13000,12910,16790,9050,12920,12916.43,6.08,0,-13,13093,13006,12933,12846,12773,12970,12810,447,3870,5000,9560,10,1,8930907,1153,2.44,0.14,12,0.00,5290.00,89706.00,15580,20240821,-17.14,12510,20241113,3.20,15580,-17.14,20240821,12510,3.20,20241113,15580,-17.14,20240821,12510,3.20,20241113,1.72,N,013580,5000,446 억,,542996,N,N,1,N,00,N
20241120,160305,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,0,3,0.00,192056480,14879,183.17,13000,13020,12860,16790,9050,12920,12907.89,6.16,0,-7215,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1154,2.44,0.14,12,0.17,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.68,N,013580,5000,446 억,,550162,N,N,1,N,00,N
20241120,150309,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12890,-30,5,-0.23,186808060,14472,178.16,13000,13020,12860,16790,9050,12920,12908.24,6.16,0,-7047,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1151,2.44,0.14,12,0.16,5290.00,89706.00,15580,20240821,-17.27,12510,20241113,3.04,15580,-17.27,20240821,12510,3.04,20241113,15580,-17.27,20240821,12510,3.04,20241113,1.68,N,013580,5000,446 억,,550162,N,N,0,N,00,N
20241120,140309,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12900,-20,5,-0.15,161961830,12542,154.40,13000,13020,12870,16790,9050,12920,12913.56,6.16,0,-5983,13133,13026,12873,12766,12613,12950,12690,447,3870,5000,9560,10,1,8930907,1152,2.44,0.14,12,0.14,5290.00,89706.00,15580,20240821,-17.20,12510,20241113,3.12,15580,-17.20,20240821,12510,3.12,20241113,15580,-17.20,20240821,12510,3.12,20241113,1.68,N,013580,5000,446 억,,550162,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 20241121 160303 55 60.00 KOSPI 건설업 N N N Y 60 N 12960 40 2 0.31 185535190 14378 96.63 13000 13000 12830 16790 9050 12920 12904.10 6.08 0 1477 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1157 2.45 0.14 12 0.16 5290.00 89706.00 15580 20240821 -16.82 12510 20241113 3.60 15580 -16.82 20240821 12510 3.60 20241113 15580 -16.82 20240821 12510 3.60 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
3 20241121 150309 55 60.00 KOSPI 건설업 N N N Y 60 N 12950 30 2 0.23 175671780 13616 91.51 13000 13000 12830 16790 9050 12920 12901.86 6.08 0 1027 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1157 2.45 0.14 12 0.15 5290.00 89706.00 15580 20240821 -16.88 12510 20241113 3.52 15580 -16.88 20240821 12510 3.52 20241113 15580 -16.88 20240821 12510 3.52 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
4 20241121 140308 55 60.00 KOSPI 건설업 N N N Y 60 N 12920 0 3 0.00 122845410 9520 63.98 13000 13000 12830 16790 9050 12920 12903.93 6.08 0 398 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1154 2.44 0.14 12 0.11 5290.00 89706.00 15580 20240821 -17.07 12510 20241113 3.28 15580 -17.07 20240821 12510 3.28 20241113 15580 -17.07 20240821 12510 3.28 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
5 20241121 130307 55 60.00 KOSPI 건설업 N N N Y 60 N 12900 -20 5 -0.15 82911970 6428 43.20 13000 13000 12830 16790 9050 12920 12898.56 6.08 0 -1615 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1152 2.44 0.14 12 0.07 5290.00 89706.00 15580 20240821 -17.20 12510 20241113 3.12 15580 -17.20 20240821 12510 3.12 20241113 15580 -17.20 20240821 12510 3.12 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
6 20241121 120307 55 60.00 KOSPI 건설업 N N N Y 60 N 12930 10 2 0.08 66143320 5130 34.48 13000 13000 12830 16790 9050 12920 12893.43 6.08 0 -1386 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1155 2.44 0.14 12 0.06 5290.00 89706.00 15580 20240821 -17.01 12510 20241113 3.36 15580 -17.01 20240821 12510 3.36 20241113 15580 -17.01 20240821 12510 3.36 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
7 20241121 110306 55 60.00 KOSPI 건설업 N N N Y 60 N 12880 -40 5 -0.31 41848560 3252 21.86 13000 13000 12830 16790 9050 12920 12868.56 6.08 0 -620 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1150 2.43 0.14 12 0.04 5290.00 89706.00 15580 20240821 -17.33 12510 20241113 2.96 15580 -17.33 20240821 12510 2.96 20241113 15580 -17.33 20240821 12510 2.96 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
8 20241121 100307 55 60.00 KOSPI 건설업 N N N Y 60 N 12890 -30 5 -0.23 31432950 2443 16.42 13000 13000 12830 16790 9050 12920 12866.54 6.08 0 -544 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1151 2.44 0.14 12 0.03 5290.00 89706.00 15580 20240821 -17.27 12510 20241113 3.04 15580 -17.27 20240821 12510 3.04 20241113 15580 -17.27 20240821 12510 3.04 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
9 20241121 090306 55 60.00 KOSPI 건설업 N N N Y 60 N 12910 -10 5 -0.08 180830 14 0.09 13000 13000 12910 16790 9050 12920 12916.43 6.08 0 -13 13093 13006 12933 12846 12773 12970 12810 447 3870 5000 9560 10 1 8930907 1153 2.44 0.14 12 0.00 5290.00 89706.00 15580 20240821 -17.14 12510 20241113 3.20 15580 -17.14 20240821 12510 3.20 20241113 15580 -17.14 20240821 12510 3.20 20241113 1.72 N 013580 5000 446 억 542996 N N 1 N 00 N
10 20241120 160305 55 60.00 KOSPI 건설업 N N N Y 60 N 12920 0 3 0.00 192056480 14879 183.17 13000 13020 12860 16790 9050 12920 12907.89 6.16 0 -7215 13133 13026 12873 12766 12613 12950 12690 447 3870 5000 9560 10 1 8930907 1154 2.44 0.14 12 0.17 5290.00 89706.00 15580 20240821 -17.07 12510 20241113 3.28 15580 -17.07 20240821 12510 3.28 20241113 15580 -17.07 20240821 12510 3.28 20241113 1.68 N 013580 5000 446 억 550162 N N 1 N 00 N
11 20241120 150309 55 60.00 KOSPI 건설업 N N N Y 60 N 12890 -30 5 -0.23 186808060 14472 178.16 13000 13020 12860 16790 9050 12920 12908.24 6.16 0 -7047 13133 13026 12873 12766 12613 12950 12690 447 3870 5000 9560 10 1 8930907 1151 2.44 0.14 12 0.16 5290.00 89706.00 15580 20240821 -17.27 12510 20241113 3.04 15580 -17.27 20240821 12510 3.04 20241113 15580 -17.27 20240821 12510 3.04 20241113 1.68 N 013580 5000 446 억 550162 N N 0 N 00 N
12 20241120 140309 55 60.00 KOSPI 건설업 N N N Y 60 N 12900 -20 5 -0.15 161961830 12542 154.40 13000 13020 12870 16790 9050 12920 12913.56 6.16 0 -5983 13133 13026 12873 12766 12613 12950 12690 447 3870 5000 9560 10 1 8930907 1152 2.44 0.14 12 0.14 5290.00 89706.00 15580 20240821 -17.20 12510 20241113 3.12 15580 -17.20 20240821 12510 3.12 20241113 15580 -17.20 20240821 12510 3.12 20241113 1.68 N 013580 5000 446 억 550162 N N 0 N 00 N