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
047040/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
20241121,160506,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3605,35,2,0.98,1966528725,547740,125.96,3575,3635,3560,4640,2500,3570,3590.26,11.71,0,107945,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14983,2.93,0.36,12,0.13,1231.00,9979.00,4965,20240718,-27.39,3375,20241113,6.81,4965,-27.39,20240718,3375,6.81,20241113,4965,-27.39,20240718,3375,6.81,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,5292,N,00,N
20241121,150516,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3605,35,2,0.98,1828694590,509485,117.16,3575,3635,3560,4640,2500,3570,3589.31,11.71,0,95148,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14983,2.93,0.36,12,0.12,1231.00,9979.00,4965,20240718,-27.39,3375,20241113,6.81,4965,-27.39,20240718,3375,6.81,20241113,4965,-27.39,20240718,3375,6.81,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,2100,N,00,N
20241121,140516,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3605,35,2,0.98,1594951655,444560,102.23,3575,3635,3560,4640,2500,3570,3587.72,11.71,0,90156,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14983,2.93,0.36,12,0.11,1231.00,9979.00,4965,20240718,-27.39,3375,20241113,6.81,4965,-27.39,20240718,3375,6.81,20241113,4965,-27.39,20240718,3375,6.81,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,2100,N,00,N
20241121,130511,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3590,20,2,0.56,1059598170,296324,68.14,3575,3590,3560,4640,2500,3570,3575.82,11.71,0,85818,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14921,2.92,0.36,12,0.07,1231.00,9979.00,4965,20240718,-27.69,3375,20241113,6.37,4965,-27.69,20240718,3375,6.37,20241113,4965,-27.69,20240718,3375,6.37,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,2100,N,00,N
20241121,120512,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3580,10,2,0.28,666787255,186657,42.92,3575,3590,3560,4640,2500,3570,3572.26,11.71,0,27999,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14879,2.91,0.36,12,0.04,1231.00,9979.00,4965,20240718,-27.90,3375,20241113,6.07,4965,-27.90,20240718,3375,6.07,20241113,4965,-27.90,20240718,3375,6.07,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,2100,N,00,N
20241121,110510,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3570,0,3,0.00,520000020,145642,33.49,3575,3590,3560,4640,2500,3570,3570.40,11.71,0,14032,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14838,2.90,0.36,12,0.04,1231.00,9979.00,4965,20240718,-28.10,3375,20241113,5.78,4965,-28.10,20240718,3375,5.78,20241113,4965,-28.10,20240718,3375,5.78,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,2100,N,00,N
20241121,100515,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3570,0,3,0.00,365886065,102508,23.57,3575,3590,3560,4640,2500,3570,3569.34,11.71,0,10648,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14838,2.90,0.36,12,0.02,1231.00,9979.00,4965,20240718,-28.10,3375,20241113,5.78,4965,-28.10,20240718,3375,5.78,20241113,4965,-28.10,20240718,3375,5.78,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,2100,N,00,N
20241121,090513,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3585,15,2,0.42,44331070,12398,2.85,3575,3585,3565,4640,2500,3570,3575.80,11.71,0,2606,3616,3592,3576,3552,3536,3585,3545,20781,1070,5000,2780,5,1,415622638,14900,2.91,0.36,12,0.00,1231.00,9979.00,4965,20240718,-27.79,3375,20241113,6.22,4965,-27.79,20240718,3375,6.22,20241113,4965,-27.79,20240718,3375,6.22,20241113,1.28,N,047040,5000,20781 억,,48682023,N,N,2100,N,00,N
20241120,160509,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3570,-20,5,-0.56,1542341940,430838,43.57,3575,3600,3560,4665,2515,3590,3579.87,11.64,0,108710,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14838,2.90,0.36,12,0.10,1231.00,9979.00,4965,20240718,-28.10,3375,20241113,5.78,4965,-28.10,20240718,3375,5.78,20241113,4965,-28.10,20240718,3375,5.78,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,2100,N,00,N
20241120,150517,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3575,-15,5,-0.42,1439255330,401972,40.65,3575,3600,3560,4665,2515,3590,3580.48,11.64,0,107758,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14859,2.90,0.36,12,0.10,1231.00,9979.00,4965,20240718,-28.00,3375,20241113,5.93,4965,-28.00,20240718,3375,5.93,20241113,4965,-28.00,20240718,3375,5.93,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,N,00,N
20241120,140516,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3580,-10,5,-0.28,1279607450,357362,36.14,3575,3600,3560,4665,2515,3590,3580.69,11.64,0,97253,3660,3625,3590,3555,3520,3607,3537,20781,1075,5000,2800,5,1,415622638,14879,2.91,0.36,12,0.09,1231.00,9979.00,4965,20240718,-27.90,3375,20241113,6.07,4965,-27.90,20240718,3375,6.07,20241113,4965,-27.90,20240718,3375,6.07,20241113,1.29,N,047040,5000,20781 억,,48394028,N,N,92,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 160506 57 100.00 KOSPI200 건설업 N N N N N 3605 35 2 0.98 1966528725 547740 125.96 3575 3635 3560 4640 2500 3570 3590.26 11.71 0 107945 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14983 2.93 0.36 12 0.13 1231.00 9979.00 4965 20240718 -27.39 3375 20241113 6.81 4965 -27.39 20240718 3375 6.81 20241113 4965 -27.39 20240718 3375 6.81 20241113 1.28 N 047040 5000 20781 억 48682023 N N 5292 N 00 N
3 20241121 150516 57 100.00 KOSPI200 건설업 N N N N N 3605 35 2 0.98 1828694590 509485 117.16 3575 3635 3560 4640 2500 3570 3589.31 11.71 0 95148 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14983 2.93 0.36 12 0.12 1231.00 9979.00 4965 20240718 -27.39 3375 20241113 6.81 4965 -27.39 20240718 3375 6.81 20241113 4965 -27.39 20240718 3375 6.81 20241113 1.28 N 047040 5000 20781 억 48682023 N N 2100 N 00 N
4 20241121 140516 57 100.00 KOSPI200 건설업 N N N N N 3605 35 2 0.98 1594951655 444560 102.23 3575 3635 3560 4640 2500 3570 3587.72 11.71 0 90156 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14983 2.93 0.36 12 0.11 1231.00 9979.00 4965 20240718 -27.39 3375 20241113 6.81 4965 -27.39 20240718 3375 6.81 20241113 4965 -27.39 20240718 3375 6.81 20241113 1.28 N 047040 5000 20781 억 48682023 N N 2100 N 00 N
5 20241121 130511 57 100.00 KOSPI200 건설업 N N N N N 3590 20 2 0.56 1059598170 296324 68.14 3575 3590 3560 4640 2500 3570 3575.82 11.71 0 85818 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14921 2.92 0.36 12 0.07 1231.00 9979.00 4965 20240718 -27.69 3375 20241113 6.37 4965 -27.69 20240718 3375 6.37 20241113 4965 -27.69 20240718 3375 6.37 20241113 1.28 N 047040 5000 20781 억 48682023 N N 2100 N 00 N
6 20241121 120512 57 100.00 KOSPI200 건설업 N N N N N 3580 10 2 0.28 666787255 186657 42.92 3575 3590 3560 4640 2500 3570 3572.26 11.71 0 27999 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14879 2.91 0.36 12 0.04 1231.00 9979.00 4965 20240718 -27.90 3375 20241113 6.07 4965 -27.90 20240718 3375 6.07 20241113 4965 -27.90 20240718 3375 6.07 20241113 1.28 N 047040 5000 20781 억 48682023 N N 2100 N 00 N
7 20241121 110510 57 100.00 KOSPI200 건설업 N N N N N 3570 0 3 0.00 520000020 145642 33.49 3575 3590 3560 4640 2500 3570 3570.40 11.71 0 14032 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14838 2.90 0.36 12 0.04 1231.00 9979.00 4965 20240718 -28.10 3375 20241113 5.78 4965 -28.10 20240718 3375 5.78 20241113 4965 -28.10 20240718 3375 5.78 20241113 1.28 N 047040 5000 20781 억 48682023 N N 2100 N 00 N
8 20241121 100515 57 100.00 KOSPI200 건설업 N N N N N 3570 0 3 0.00 365886065 102508 23.57 3575 3590 3560 4640 2500 3570 3569.34 11.71 0 10648 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14838 2.90 0.36 12 0.02 1231.00 9979.00 4965 20240718 -28.10 3375 20241113 5.78 4965 -28.10 20240718 3375 5.78 20241113 4965 -28.10 20240718 3375 5.78 20241113 1.28 N 047040 5000 20781 억 48682023 N N 2100 N 00 N
9 20241121 090513 57 100.00 KOSPI200 건설업 N N N N N 3585 15 2 0.42 44331070 12398 2.85 3575 3585 3565 4640 2500 3570 3575.80 11.71 0 2606 3616 3592 3576 3552 3536 3585 3545 20781 1070 5000 2780 5 1 415622638 14900 2.91 0.36 12 0.00 1231.00 9979.00 4965 20240718 -27.79 3375 20241113 6.22 4965 -27.79 20240718 3375 6.22 20241113 4965 -27.79 20240718 3375 6.22 20241113 1.28 N 047040 5000 20781 억 48682023 N N 2100 N 00 N
10 20241120 160509 57 100.00 KOSPI200 건설업 N N N N N 3570 -20 5 -0.56 1542341940 430838 43.57 3575 3600 3560 4665 2515 3590 3579.87 11.64 0 108710 3660 3625 3590 3555 3520 3607 3537 20781 1075 5000 2800 5 1 415622638 14838 2.90 0.36 12 0.10 1231.00 9979.00 4965 20240718 -28.10 3375 20241113 5.78 4965 -28.10 20240718 3375 5.78 20241113 4965 -28.10 20240718 3375 5.78 20241113 1.29 N 047040 5000 20781 억 48394028 N N 2100 N 00 N
11 20241120 150517 57 100.00 KOSPI200 건설업 N N N N N 3575 -15 5 -0.42 1439255330 401972 40.65 3575 3600 3560 4665 2515 3590 3580.48 11.64 0 107758 3660 3625 3590 3555 3520 3607 3537 20781 1075 5000 2800 5 1 415622638 14859 2.90 0.36 12 0.10 1231.00 9979.00 4965 20240718 -28.00 3375 20241113 5.93 4965 -28.00 20240718 3375 5.93 20241113 4965 -28.00 20240718 3375 5.93 20241113 1.29 N 047040 5000 20781 억 48394028 N N 92 N 00 N
12 20241120 140516 57 100.00 KOSPI200 건설업 N N N N N 3580 -10 5 -0.28 1279607450 357362 36.14 3575 3600 3560 4665 2515 3590 3580.69 11.64 0 97253 3660 3625 3590 3555 3520 3607 3537 20781 1075 5000 2800 5 1 415622638 14879 2.91 0.36 12 0.09 1231.00 9979.00 4965 20240718 -27.90 3375 20241113 6.07 4965 -27.90 20240718 3375 6.07 20241113 4965 -27.90 20240718 3375 6.07 20241113 1.29 N 047040 5000 20781 억 48394028 N N 92 N 00 N