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
009410/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
20241203,160239,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,15,2,0.58,102052435,38928,79.54,2595,2650,2580,3370,1820,2595,2621.57,0.08,0,-492,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7514,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-68.79,2580,20241203,1.16,8362,-68.79,20240111,2580,1.16,20241203,6110,-57.28,20241031,1935,34.88,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241203,150244,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-15,5,-0.58,100950955,38507,78.68,2595,2650,2580,3370,1820,2595,2621.63,0.08,0,-492,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7428,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-69.15,2580,20241203,0.00,8362,-69.15,20240111,2580,0.00,20241203,6110,-57.77,20241031,1935,33.33,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241203,140239,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2635,40,2,1.54,84999145,32374,66.15,2595,2650,2585,3370,1820,2595,2625.54,0.08,0,-185,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7586,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-68.49,2580,20241202,2.13,8362,-68.49,20240111,2580,2.13,20241202,6110,-56.87,20241031,1935,36.18,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241203,130239,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,50,2,1.93,72527485,27644,56.48,2595,2650,2585,3370,1820,2595,2623.62,0.08,0,-185,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7615,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-68.37,2580,20241202,2.52,8362,-68.37,20240111,2580,2.52,20241202,6110,-56.71,20241031,1935,36.69,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241203,120250,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,50,2,1.93,65840000,25112,51.31,2595,2650,2585,3370,1820,2595,2621.85,0.08,0,-185,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7615,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-68.37,2580,20241202,2.52,8362,-68.37,20240111,2580,2.52,20241202,6110,-56.71,20241031,1935,36.69,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241203,110240,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2640,45,2,1.73,51928465,19841,40.54,2595,2640,2585,3370,1820,2595,2617.23,0.08,0,-183,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7601,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-68.43,2580,20241202,2.33,8362,-68.43,20240111,2580,2.33,20241202,6110,-56.79,20241031,1935,36.43,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241203,100231,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,0,3,0.00,47001975,17964,36.70,2595,2640,2585,3370,1820,2595,2616.45,0.08,0,135,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7471,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-68.97,2580,20241202,0.58,8362,-68.97,20240111,2580,0.58,20241202,6110,-57.53,20241031,1935,34.11,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241203,090231,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,15,2,0.58,1140085,439,0.90,2595,2610,2595,3370,1820,2595,2597.00,0.08,0,0,2691,2642,2611,2562,2531,2627,2547,1440,775,500,0,5,1,287905337,7514,-0.02,-0.08,12,0.00,-115519.00,-33918.00,8362,20240111,-68.79,2580,20241202,1.16,8362,-68.79,20240111,2580,1.16,20241202,6110,-57.28,20241031,1935,34.88,20231228,0.00,N,009410,500,1439 억,,217112,N,N,0,N,00,N
20241202,160226,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,-50,5,-1.89,127651510,48875,54.63,2640,2660,2580,3435,1855,2645,2611.84,0.07,0,1579,2778,2711,2678,2611,2578,2695,2595,1440,790,500,0,5,1,287905337,7471,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-68.97,2580,20241202,0.58,8362,-68.97,20240111,2580,0.58,20241202,6110,-57.53,20241031,1935,34.11,20231228,0.00,N,009410,500,1439 억,,215534,N,N,0,N,00,N
20241202,150234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,-35,5,-1.32,116925570,44748,50.01,2640,2660,2580,3435,1855,2645,2612.98,0.07,0,-179,2778,2711,2678,2611,2578,2695,2595,1440,790,500,0,5,1,287905337,7514,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-68.79,2580,20241202,1.16,8362,-68.79,20240111,2580,1.16,20241202,6110,-57.28,20241031,1935,34.88,20231228,0.00,N,009410,500,1439 억,,215534,N,N,0,N,00,N
20241202,140234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2605,-40,5,-1.51,102511615,39223,43.84,2640,2660,2580,3435,1855,2645,2613.56,0.07,0,732,2778,2711,2678,2611,2578,2695,2595,1440,790,500,0,5,1,287905337,7500,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-68.85,2580,20241202,0.97,8362,-68.85,20240111,2580,0.97,20241202,6110,-57.36,20241031,1935,34.63,20231228,0.00,N,009410,500,1439 억,,215534,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 160239 51 100.00 KOSPI 건설업 N N N N N 2610 15 2 0.58 102052435 38928 79.54 2595 2650 2580 3370 1820 2595 2621.57 0.08 0 -492 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7514 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -68.79 2580 20241203 1.16 8362 -68.79 20240111 2580 1.16 20241203 6110 -57.28 20241031 1935 34.88 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
3 20241203 150244 51 100.00 KOSPI 건설업 N N N N N 2580 -15 5 -0.58 100950955 38507 78.68 2595 2650 2580 3370 1820 2595 2621.63 0.08 0 -492 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7428 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -69.15 2580 20241203 0.00 8362 -69.15 20240111 2580 0.00 20241203 6110 -57.77 20241031 1935 33.33 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
4 20241203 140239 51 100.00 KOSPI 건설업 N N N N N 2635 40 2 1.54 84999145 32374 66.15 2595 2650 2585 3370 1820 2595 2625.54 0.08 0 -185 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7586 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -68.49 2580 20241202 2.13 8362 -68.49 20240111 2580 2.13 20241202 6110 -56.87 20241031 1935 36.18 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
5 20241203 130239 51 100.00 KOSPI 건설업 N N N N N 2645 50 2 1.93 72527485 27644 56.48 2595 2650 2585 3370 1820 2595 2623.62 0.08 0 -185 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7615 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -68.37 2580 20241202 2.52 8362 -68.37 20240111 2580 2.52 20241202 6110 -56.71 20241031 1935 36.69 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
6 20241203 120250 51 100.00 KOSPI 건설업 N N N N N 2645 50 2 1.93 65840000 25112 51.31 2595 2650 2585 3370 1820 2595 2621.85 0.08 0 -185 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7615 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -68.37 2580 20241202 2.52 8362 -68.37 20240111 2580 2.52 20241202 6110 -56.71 20241031 1935 36.69 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
7 20241203 110240 51 100.00 KOSPI 건설업 N N N N N 2640 45 2 1.73 51928465 19841 40.54 2595 2640 2585 3370 1820 2595 2617.23 0.08 0 -183 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7601 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -68.43 2580 20241202 2.33 8362 -68.43 20240111 2580 2.33 20241202 6110 -56.79 20241031 1935 36.43 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
8 20241203 100231 51 100.00 KOSPI 건설업 N N N N N 2595 0 3 0.00 47001975 17964 36.70 2595 2640 2585 3370 1820 2595 2616.45 0.08 0 135 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7471 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -68.97 2580 20241202 0.58 8362 -68.97 20240111 2580 0.58 20241202 6110 -57.53 20241031 1935 34.11 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
9 20241203 090231 51 100.00 KOSPI 건설업 N N N N N 2610 15 2 0.58 1140085 439 0.90 2595 2610 2595 3370 1820 2595 2597.00 0.08 0 0 2691 2642 2611 2562 2531 2627 2547 1440 775 500 0 5 1 287905337 7514 -0.02 -0.08 12 0.00 -115519.00 -33918.00 8362 20240111 -68.79 2580 20241202 1.16 8362 -68.79 20240111 2580 1.16 20241202 6110 -57.28 20241031 1935 34.88 20231228 0.00 N 009410 500 1439 억 217112 N N 0 N 00 N
10 20241202 160226 51 100.00 KOSPI 건설업 N N N N N 2595 -50 5 -1.89 127651510 48875 54.63 2640 2660 2580 3435 1855 2645 2611.84 0.07 0 1579 2778 2711 2678 2611 2578 2695 2595 1440 790 500 0 5 1 287905337 7471 -0.02 -0.08 12 0.02 -115519.00 -33918.00 8362 20240111 -68.97 2580 20241202 0.58 8362 -68.97 20240111 2580 0.58 20241202 6110 -57.53 20241031 1935 34.11 20231228 0.00 N 009410 500 1439 억 215534 N N 0 N 00 N
11 20241202 150234 51 100.00 KOSPI 건설업 N N N N N 2610 -35 5 -1.32 116925570 44748 50.01 2640 2660 2580 3435 1855 2645 2612.98 0.07 0 -179 2778 2711 2678 2611 2578 2695 2595 1440 790 500 0 5 1 287905337 7514 -0.02 -0.08 12 0.02 -115519.00 -33918.00 8362 20240111 -68.79 2580 20241202 1.16 8362 -68.79 20240111 2580 1.16 20241202 6110 -57.28 20241031 1935 34.88 20231228 0.00 N 009410 500 1439 억 215534 N N 0 N 00 N
12 20241202 140234 51 100.00 KOSPI 건설업 N N N N N 2605 -40 5 -1.51 102511615 39223 43.84 2640 2660 2580 3435 1855 2645 2613.56 0.07 0 732 2778 2711 2678 2611 2578 2695 2595 1440 790 500 0 5 1 287905337 7500 -0.02 -0.08 12 0.01 -115519.00 -33918.00 8362 20240111 -68.85 2580 20241202 0.97 8362 -68.85 20240111 2580 0.97 20241202 6110 -57.36 20241031 1935 34.63 20231228 0.00 N 009410 500 1439 억 215534 N N 0 N 00 N