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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001260/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
20241203,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7990,10,2,0.13,445762860,56302,96.34,7950,8130,7770,10370,5590,7980,7917.16,0.19,0,3026,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,786,13.12,0.69,12,0.57,609.00,11513.00,10500,20241113,-23.90,5660,20240418,41.17,10500,-23.90,20241113,5660,41.17,20240418,10500,-23.90,20241113,5660,41.17,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241203,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7990,10,2,0.13,417839760,52805,90.35,7950,8130,7770,10370,5590,7980,7912.88,0.19,0,3156,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,786,13.12,0.69,12,0.54,609.00,11513.00,10500,20241113,-23.90,5660,20240418,41.17,10500,-23.90,20241113,5660,41.17,20240418,10500,-23.90,20241113,5660,41.17,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241203,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7910,-70,5,-0.88,368773220,46662,79.84,7950,8130,7770,10370,5590,7980,7903.07,0.19,0,4744,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,778,12.99,0.69,12,0.47,609.00,11513.00,10500,20241113,-24.67,5660,20240418,39.75,10500,-24.67,20241113,5660,39.75,20240418,10500,-24.67,20241113,5660,39.75,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241203,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7850,-130,5,-1.63,331067190,41903,71.70,7950,8130,7770,10370,5590,7980,7900.80,0.19,0,4269,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,772,12.89,0.68,12,0.43,609.00,11513.00,10500,20241113,-25.24,5660,20240418,38.69,10500,-25.24,20241113,5660,38.69,20240418,10500,-25.24,20241113,5660,38.69,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241203,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7850,-130,5,-1.63,250980120,31704,54.25,7950,8130,7770,10370,5590,7980,7916.36,0.19,0,81,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,772,12.89,0.68,12,0.32,609.00,11513.00,10500,20241113,-25.24,5660,20240418,38.69,10500,-25.24,20241113,5660,38.69,20240418,10500,-25.24,20241113,5660,38.69,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241203,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7870,-110,5,-1.38,225225110,28429,48.64,7950,8130,7770,10370,5590,7980,7922.37,0.19,0,-296,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,774,12.92,0.68,12,0.29,609.00,11513.00,10500,20241113,-25.05,5660,20240418,39.05,10500,-25.05,20241113,5660,39.05,20240418,10500,-25.05,20241113,5660,39.05,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241203,100115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7860,-120,5,-1.50,183243140,23094,39.52,7950,8130,7770,10370,5590,7980,7934.66,0.19,0,-1647,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,773,12.91,0.68,12,0.23,609.00,11513.00,10500,20241113,-25.14,5660,20240418,38.87,10500,-25.14,20241113,5660,38.87,20240418,10500,-25.14,20241113,5660,38.87,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241203,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7970,-10,5,-0.13,5196970,654,1.12,7950,7970,7910,10370,5590,7980,7946.44,0.19,0,175,8440,8210,8090,7860,7740,8150,7800,492,2390,5000,5580,10,1,9832572,784,13.09,0.69,12,0.01,609.00,11513.00,10500,20241113,-24.10,5660,20240418,40.81,10500,-24.10,20241113,5660,40.81,20240418,10500,-24.10,20241113,5660,40.81,20240418,0.23,N,001260,5000,491 억,,18780,N,N,0,N,00,N
20241202,160115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7980,-190,5,-2.33,470695790,57982,65.43,8170,8320,7970,10620,5720,8170,8118.05,0.21,0,-2853,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,785,13.10,0.69,12,0.59,609.00,11513.00,10500,20241113,-24.00,5660,20240418,40.99,10500,-24.00,20241113,5660,40.99,20240418,10500,-24.00,20241113,5660,40.99,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
20241202,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8050,-120,5,-1.47,432542880,53213,60.05,8170,8320,7980,10620,5720,8170,8128.52,0.21,0,-2819,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,792,13.22,0.70,12,0.54,609.00,11513.00,10500,20241113,-23.33,5660,20240418,42.23,10500,-23.33,20241113,5660,42.23,20240418,10500,-23.33,20241113,5660,42.23,20240418,0.24,N,001260,5000,491 억,,20450,N,N,0,N,00,N
20241202,140115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8070,-100,5,-1.22,396808850,48768,55.03,8170,8320,7980,10620,5720,8170,8136.66,0.21,0,-2830,8383,8276,8063,7956,7743,8330,8010,492,2450,5000,5710,10,1,9832572,793,13.25,0.70,12,0.50,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,10500,-23.14,20241113,5660,42.58,20240418,10500,-23.14,20241113,5660,42.58,20240418,0.24,N,001260,5000,491 억,,20450,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 20241203 160117 57 100.00 KOSPI 건설업 N N N N N 7990 10 2 0.13 445762860 56302 96.34 7950 8130 7770 10370 5590 7980 7917.16 0.19 0 3026 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 786 13.12 0.69 12 0.57 609.00 11513.00 10500 20241113 -23.90 5660 20240418 41.17 10500 -23.90 20241113 5660 41.17 20240418 10500 -23.90 20241113 5660 41.17 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
3 20241203 150117 57 100.00 KOSPI 건설업 N N N N N 7990 10 2 0.13 417839760 52805 90.35 7950 8130 7770 10370 5590 7980 7912.88 0.19 0 3156 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 786 13.12 0.69 12 0.54 609.00 11513.00 10500 20241113 -23.90 5660 20240418 41.17 10500 -23.90 20241113 5660 41.17 20240418 10500 -23.90 20241113 5660 41.17 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
4 20241203 140117 57 100.00 KOSPI 건설업 N N N N N 7910 -70 5 -0.88 368773220 46662 79.84 7950 8130 7770 10370 5590 7980 7903.07 0.19 0 4744 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 778 12.99 0.69 12 0.47 609.00 11513.00 10500 20241113 -24.67 5660 20240418 39.75 10500 -24.67 20241113 5660 39.75 20240418 10500 -24.67 20241113 5660 39.75 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
5 20241203 130117 57 100.00 KOSPI 건설업 N N N N N 7850 -130 5 -1.63 331067190 41903 71.70 7950 8130 7770 10370 5590 7980 7900.80 0.19 0 4269 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 772 12.89 0.68 12 0.43 609.00 11513.00 10500 20241113 -25.24 5660 20240418 38.69 10500 -25.24 20241113 5660 38.69 20240418 10500 -25.24 20241113 5660 38.69 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
6 20241203 120119 57 100.00 KOSPI 건설업 N N N N N 7850 -130 5 -1.63 250980120 31704 54.25 7950 8130 7770 10370 5590 7980 7916.36 0.19 0 81 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 772 12.89 0.68 12 0.32 609.00 11513.00 10500 20241113 -25.24 5660 20240418 38.69 10500 -25.24 20241113 5660 38.69 20240418 10500 -25.24 20241113 5660 38.69 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
7 20241203 110116 57 100.00 KOSPI 건설업 N N N N N 7870 -110 5 -1.38 225225110 28429 48.64 7950 8130 7770 10370 5590 7980 7922.37 0.19 0 -296 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 774 12.92 0.68 12 0.29 609.00 11513.00 10500 20241113 -25.05 5660 20240418 39.05 10500 -25.05 20241113 5660 39.05 20240418 10500 -25.05 20241113 5660 39.05 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
8 20241203 100115 57 100.00 KOSPI 건설업 N N N N N 7860 -120 5 -1.50 183243140 23094 39.52 7950 8130 7770 10370 5590 7980 7934.66 0.19 0 -1647 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 773 12.91 0.68 12 0.23 609.00 11513.00 10500 20241113 -25.14 5660 20240418 38.87 10500 -25.14 20241113 5660 38.87 20240418 10500 -25.14 20241113 5660 38.87 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
9 20241203 090116 57 100.00 KOSPI 건설업 N N N N N 7970 -10 5 -0.13 5196970 654 1.12 7950 7970 7910 10370 5590 7980 7946.44 0.19 0 175 8440 8210 8090 7860 7740 8150 7800 492 2390 5000 5580 10 1 9832572 784 13.09 0.69 12 0.01 609.00 11513.00 10500 20241113 -24.10 5660 20240418 40.81 10500 -24.10 20241113 5660 40.81 20240418 10500 -24.10 20241113 5660 40.81 20240418 0.23 N 001260 5000 491 억 18780 N N 0 N 00 N
10 20241202 160115 57 100.00 KOSPI 건설업 N N N N N 7980 -190 5 -2.33 470695790 57982 65.43 8170 8320 7970 10620 5720 8170 8118.05 0.21 0 -2853 8383 8276 8063 7956 7743 8330 8010 492 2450 5000 5710 10 1 9832572 785 13.10 0.69 12 0.59 609.00 11513.00 10500 20241113 -24.00 5660 20240418 40.99 10500 -24.00 20241113 5660 40.99 20240418 10500 -24.00 20241113 5660 40.99 20240418 0.24 N 001260 5000 491 억 20450 N N 0 N 00 N
11 20241202 150116 57 100.00 KOSPI 건설업 N N N N N 8050 -120 5 -1.47 432542880 53213 60.05 8170 8320 7980 10620 5720 8170 8128.52 0.21 0 -2819 8383 8276 8063 7956 7743 8330 8010 492 2450 5000 5710 10 1 9832572 792 13.22 0.70 12 0.54 609.00 11513.00 10500 20241113 -23.33 5660 20240418 42.23 10500 -23.33 20241113 5660 42.23 20240418 10500 -23.33 20241113 5660 42.23 20240418 0.24 N 001260 5000 491 억 20450 N N 0 N 00 N
12 20241202 140115 57 100.00 KOSPI 건설업 N N N N N 8070 -100 5 -1.22 396808850 48768 55.03 8170 8320 7980 10620 5720 8170 8136.66 0.21 0 -2830 8383 8276 8063 7956 7743 8330 8010 492 2450 5000 5710 10 1 9832572 793 13.25 0.70 12 0.50 609.00 11513.00 10500 20241113 -23.14 5660 20240418 42.58 10500 -23.14 20241113 5660 42.58 20240418 10500 -23.14 20241113 5660 42.58 20240418 0.24 N 001260 5000 491 억 20450 N N 0 N 00 N