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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160540,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3745,5,2,0.13,2250377160,601555,80.12,3750,3775,3690,4860,2620,3740,3740.93,11.79,0,80706,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15565,3.04,0.38,12,0.14,1231.00,9979.00,4965,20240718,-24.57,3375,20241113,10.96,4965,-24.57,20240718,3375,10.96,20241113,4965,-24.57,20240718,3375,10.96,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1907,N,00,N
20241128,150548,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3740,0,3,0.00,2082150295,556590,74.13,3750,3775,3690,4860,2620,3740,3740.90,11.79,0,68795,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15544,3.04,0.37,12,0.13,1231.00,9979.00,4965,20240718,-24.67,3375,20241113,10.81,4965,-24.67,20240718,3375,10.81,20241113,4965,-24.67,20240718,3375,10.81,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N
20241128,140548,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3735,-5,5,-0.13,1893794590,506124,67.41,3750,3775,3690,4860,2620,3740,3741.76,11.79,0,68797,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15524,3.03,0.37,12,0.12,1231.00,9979.00,4965,20240718,-24.77,3375,20241113,10.67,4965,-24.77,20240718,3375,10.67,20241113,4965,-24.77,20240718,3375,10.67,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N
20241128,130545,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3735,-5,5,-0.13,1742235195,465605,62.01,3750,3775,3690,4860,2620,3740,3741.87,11.79,0,72405,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15524,3.03,0.37,12,0.11,1231.00,9979.00,4965,20240718,-24.77,3375,20241113,10.67,4965,-24.77,20240718,3375,10.67,20241113,4965,-24.77,20240718,3375,10.67,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N
20241128,120548,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3740,0,3,0.00,1541752360,411991,54.87,3750,3775,3690,4860,2620,3740,3742.20,11.79,0,60492,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15544,3.04,0.37,12,0.10,1231.00,9979.00,4965,20240718,-24.67,3375,20241113,10.81,4965,-24.67,20240718,3375,10.81,20241113,4965,-24.67,20240718,3375,10.81,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N
20241128,110550,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3755,15,2,0.40,1210956065,323800,43.13,3750,3775,3690,4860,2620,3740,3739.83,11.79,0,43379,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15607,3.05,0.38,12,0.08,1231.00,9979.00,4965,20240718,-24.37,3375,20241113,11.26,4965,-24.37,20240718,3375,11.26,20241113,4965,-24.37,20240718,3375,11.26,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N
20241128,100548,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3755,15,2,0.40,688422515,184699,24.60,3750,3755,3690,4860,2620,3740,3727.27,11.79,0,15773,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15607,3.05,0.38,12,0.04,1231.00,9979.00,4965,20240718,-24.37,3375,20241113,11.26,4965,-24.37,20240718,3375,11.26,20241113,4965,-24.37,20240718,3375,11.26,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N
20241128,090546,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3710,-30,5,-0.80,126892305,34075,4.54,3750,3750,3700,4860,2620,3740,3723.91,11.79,0,-13419,3793,3766,3738,3711,3683,3780,3725,20781,1120,5000,2910,5,1,415622638,15420,3.01,0.37,12,0.01,1231.00,9979.00,4965,20240718,-25.28,3375,20241113,9.93,4965,-25.28,20240718,3375,9.93,20241113,4965,-25.28,20240718,3375,9.93,20241113,1.24,N,047040,5000,20781 억,,49009494,N,N,1806,N,00,N
20241127,160533,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3740,-5,5,-0.13,2770740060,740276,66.24,3715,3765,3710,4865,2625,3745,3742.85,11.82,0,25057,3848,3796,3708,3656,3568,3822,3682,20781,1120,5000,2920,5,1,415622638,15544,3.04,0.37,12,0.18,1231.00,9979.00,4965,20240718,-24.67,3375,20241113,10.81,4965,-24.67,20240718,3375,10.81,20241113,4965,-24.67,20240718,3375,10.81,20241113,1.26,N,047040,5000,20781 억,,49110382,N,N,1806,N,00,N
20241127,150543,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3720,-25,5,-0.67,2556192220,682788,61.10,3715,3765,3710,4865,2625,3745,3743.76,11.82,0,32343,3848,3796,3708,3656,3568,3822,3682,20781,1120,5000,2920,5,1,415622638,15461,3.02,0.37,12,0.16,1231.00,9979.00,4965,20240718,-25.08,3375,20241113,10.22,4965,-25.08,20240718,3375,10.22,20241113,4965,-25.08,20240718,3375,10.22,20241113,1.26,N,047040,5000,20781 억,,49110382,N,N,156,N,00,N
20241127,140543,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,3725,-20,5,-0.53,2267412175,605309,54.16,3715,3765,3710,4865,2625,3745,3745.88,11.82,0,30758,3848,3796,3708,3656,3568,3822,3682,20781,1120,5000,2920,5,1,415622638,15482,3.03,0.37,12,0.15,1231.00,9979.00,4965,20240718,-24.97,3375,20241113,10.37,4965,-24.97,20240718,3375,10.37,20241113,4965,-24.97,20240718,3375,10.37,20241113,1.26,N,047040,5000,20781 억,,49110382,N,N,156,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 20241128 160540 55 40.00 KOSPI200 건설업 N N N Y 40 N 3745 5 2 0.13 2250377160 601555 80.12 3750 3775 3690 4860 2620 3740 3740.93 11.79 0 80706 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15565 3.04 0.38 12 0.14 1231.00 9979.00 4965 20240718 -24.57 3375 20241113 10.96 4965 -24.57 20240718 3375 10.96 20241113 4965 -24.57 20240718 3375 10.96 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1907 N 00 N
3 20241128 150548 55 40.00 KOSPI200 건설업 N N N Y 40 N 3740 0 3 0.00 2082150295 556590 74.13 3750 3775 3690 4860 2620 3740 3740.90 11.79 0 68795 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15544 3.04 0.37 12 0.13 1231.00 9979.00 4965 20240718 -24.67 3375 20241113 10.81 4965 -24.67 20240718 3375 10.81 20241113 4965 -24.67 20240718 3375 10.81 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1806 N 00 N
4 20241128 140548 55 40.00 KOSPI200 건설업 N N N Y 40 N 3735 -5 5 -0.13 1893794590 506124 67.41 3750 3775 3690 4860 2620 3740 3741.76 11.79 0 68797 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15524 3.03 0.37 12 0.12 1231.00 9979.00 4965 20240718 -24.77 3375 20241113 10.67 4965 -24.77 20240718 3375 10.67 20241113 4965 -24.77 20240718 3375 10.67 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1806 N 00 N
5 20241128 130545 55 40.00 KOSPI200 건설업 N N N Y 40 N 3735 -5 5 -0.13 1742235195 465605 62.01 3750 3775 3690 4860 2620 3740 3741.87 11.79 0 72405 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15524 3.03 0.37 12 0.11 1231.00 9979.00 4965 20240718 -24.77 3375 20241113 10.67 4965 -24.77 20240718 3375 10.67 20241113 4965 -24.77 20240718 3375 10.67 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1806 N 00 N
6 20241128 120548 55 40.00 KOSPI200 건설업 N N N Y 40 N 3740 0 3 0.00 1541752360 411991 54.87 3750 3775 3690 4860 2620 3740 3742.20 11.79 0 60492 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15544 3.04 0.37 12 0.10 1231.00 9979.00 4965 20240718 -24.67 3375 20241113 10.81 4965 -24.67 20240718 3375 10.81 20241113 4965 -24.67 20240718 3375 10.81 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1806 N 00 N
7 20241128 110550 55 40.00 KOSPI200 건설업 N N N Y 40 N 3755 15 2 0.40 1210956065 323800 43.13 3750 3775 3690 4860 2620 3740 3739.83 11.79 0 43379 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15607 3.05 0.38 12 0.08 1231.00 9979.00 4965 20240718 -24.37 3375 20241113 11.26 4965 -24.37 20240718 3375 11.26 20241113 4965 -24.37 20240718 3375 11.26 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1806 N 00 N
8 20241128 100548 55 40.00 KOSPI200 건설업 N N N Y 40 N 3755 15 2 0.40 688422515 184699 24.60 3750 3755 3690 4860 2620 3740 3727.27 11.79 0 15773 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15607 3.05 0.38 12 0.04 1231.00 9979.00 4965 20240718 -24.37 3375 20241113 11.26 4965 -24.37 20240718 3375 11.26 20241113 4965 -24.37 20240718 3375 11.26 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1806 N 00 N
9 20241128 090546 55 40.00 KOSPI200 건설업 N N N Y 40 N 3710 -30 5 -0.80 126892305 34075 4.54 3750 3750 3700 4860 2620 3740 3723.91 11.79 0 -13419 3793 3766 3738 3711 3683 3780 3725 20781 1120 5000 2910 5 1 415622638 15420 3.01 0.37 12 0.01 1231.00 9979.00 4965 20240718 -25.28 3375 20241113 9.93 4965 -25.28 20240718 3375 9.93 20241113 4965 -25.28 20240718 3375 9.93 20241113 1.24 N 047040 5000 20781 억 49009494 N N 1806 N 00 N
10 20241127 160533 55 40.00 KOSPI200 건설업 N N N Y 40 N 3740 -5 5 -0.13 2770740060 740276 66.24 3715 3765 3710 4865 2625 3745 3742.85 11.82 0 25057 3848 3796 3708 3656 3568 3822 3682 20781 1120 5000 2920 5 1 415622638 15544 3.04 0.37 12 0.18 1231.00 9979.00 4965 20240718 -24.67 3375 20241113 10.81 4965 -24.67 20240718 3375 10.81 20241113 4965 -24.67 20240718 3375 10.81 20241113 1.26 N 047040 5000 20781 억 49110382 N N 1806 N 00 N
11 20241127 150543 55 40.00 KOSPI200 건설업 N N N Y 40 N 3720 -25 5 -0.67 2556192220 682788 61.10 3715 3765 3710 4865 2625 3745 3743.76 11.82 0 32343 3848 3796 3708 3656 3568 3822 3682 20781 1120 5000 2920 5 1 415622638 15461 3.02 0.37 12 0.16 1231.00 9979.00 4965 20240718 -25.08 3375 20241113 10.22 4965 -25.08 20240718 3375 10.22 20241113 4965 -25.08 20240718 3375 10.22 20241113 1.26 N 047040 5000 20781 억 49110382 N N 156 N 00 N
12 20241127 140543 55 40.00 KOSPI200 건설업 N N N Y 40 N 3725 -20 5 -0.53 2267412175 605309 54.16 3715 3765 3710 4865 2625 3745 3745.88 11.82 0 30758 3848 3796 3708 3656 3568 3822 3682 20781 1120 5000 2920 5 1 415622638 15482 3.03 0.37 12 0.15 1231.00 9979.00 4965 20240718 -24.97 3375 20241113 10.37 4965 -24.97 20240718 3375 10.37 20241113 4965 -24.97 20240718 3375 10.37 20241113 1.26 N 047040 5000 20781 억 49110382 N N 156 N 00 N