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
475150/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
20241203,161258,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13230,310,2,2.40,2960377460,225082,118.81,12920,13350,12920,16790,9050,12920,13152.24,1.34,0,73025,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4457,0.00,0.00,12,0.67,0.00,0.00,27585,20240523,-52.04,8234,20240329,60.68,27585,-52.04,20240523,8234,60.68,20240329,33100,-60.03,20240523,9880,33.91,20240329,3.53,N,475150,200,67 억,,453039,N,N,44,N,00,N
20241203,151400,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13300,380,2,2.94,2869524630,218226,115.19,12920,13350,12920,16790,9050,12920,13149.34,1.34,0,73386,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4481,0.00,0.00,12,0.65,0.00,0.00,27585,20240523,-51.79,8234,20240329,61.53,27585,-51.79,20240523,8234,61.53,20240329,33100,-59.82,20240523,9880,34.62,20240329,3.53,N,475150,200,67 억,,453039,N,N,0,N,00,N
20241203,141327,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13140,220,2,1.70,2223795490,169476,89.46,12920,13210,12920,16790,9050,12920,13121.62,1.34,0,52028,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4427,0.00,0.00,12,0.50,0.00,0.00,27585,20240523,-52.37,8234,20240329,59.58,27585,-52.37,20240523,8234,59.58,20240329,33100,-60.30,20240523,9880,33.00,20240329,3.53,N,475150,200,67 억,,453039,N,N,0,N,00,N
20241203,131328,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13110,190,2,1.47,1984983360,151310,79.87,12920,13210,12920,16790,9050,12920,13118.68,1.34,0,45051,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4417,0.00,0.00,12,0.45,0.00,0.00,27585,20240523,-52.47,8234,20240329,59.22,27585,-52.47,20240523,8234,59.22,20240329,33100,-60.39,20240523,9880,32.69,20240329,3.53,N,475150,200,67 억,,453039,N,N,0,N,00,N
20241203,121351,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13140,220,2,1.70,1820838490,138809,73.27,12920,13210,12920,16790,9050,12920,13117.61,1.34,0,40054,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4427,0.00,0.00,12,0.41,0.00,0.00,27585,20240523,-52.37,8234,20240329,59.58,27585,-52.37,20240523,8234,59.58,20240329,33100,-60.30,20240523,9880,33.00,20240329,3.53,N,475150,200,67 억,,453039,N,N,0,N,00,N
20241203,111316,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13120,200,2,1.55,1579579880,120476,63.59,12920,13190,12920,16790,9050,12920,13111.19,1.34,0,35754,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4420,0.00,0.00,12,0.36,0.00,0.00,27585,20240523,-52.44,8234,20240329,59.34,27585,-52.44,20240523,8234,59.34,20240329,33100,-60.36,20240523,9880,32.79,20240329,3.53,N,475150,200,67 억,,453039,N,N,0,N,00,N
20241203,101303,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13160,240,2,1.86,1028660860,78514,41.44,12920,13190,12920,16790,9050,12920,13101.67,1.34,0,13194,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4434,0.00,0.00,12,0.23,0.00,0.00,27585,20240523,-52.29,8234,20240329,59.83,27585,-52.29,20240523,8234,59.83,20240329,33100,-60.24,20240523,9880,33.20,20240329,3.53,N,475150,200,67 억,,453039,N,N,0,N,00,N
20241203,091252,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13100,180,2,1.39,320330550,24534,12.95,12920,13140,12920,16790,9050,12920,13056.70,1.34,0,8407,13580,13250,13060,12730,12540,13155,12635,67,3870,200,9040,10,1,33691895,4414,0.00,0.00,12,0.07,0.00,0.00,27585,20240523,-52.51,8234,20240329,59.10,27585,-52.51,20240523,8234,59.10,20240329,33100,-60.42,20240523,9880,32.59,20240329,3.53,N,475150,200,67 억,,453039,N,N,0,N,00,N
20241202,161232,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,-190,5,-1.45,2466691610,188375,94.41,13110,13390,12870,17040,9180,13110,13094.88,1.35,0,-3366,14043,13576,13343,12876,12643,13460,12760,67,3930,200,9170,10,1,33691895,4353,0.00,0.00,12,0.56,0.00,0.00,27585,20240523,-53.16,8234,20240329,56.91,27585,-53.16,20240523,8234,56.91,20240329,33100,-60.97,20240523,9880,30.77,20240329,3.51,N,475150,200,67 억,,453489,N,N,3,N,00,N
20241202,151445,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,-190,5,-1.45,2379573670,181638,91.04,13110,13390,12890,17040,9180,13110,13100.64,1.35,0,-2314,14043,13576,13343,12876,12643,13460,12760,67,3930,200,9170,10,1,33691895,4353,0.00,0.00,12,0.54,0.00,0.00,27585,20240523,-53.16,8234,20240329,56.91,27585,-53.16,20240523,8234,56.91,20240329,33100,-60.97,20240523,9880,30.77,20240329,3.51,N,475150,200,67 억,,453489,N,N,3,N,00,N
20241202,141342,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13040,-70,5,-0.53,2030753900,154731,77.55,13110,13390,12930,17040,9180,13110,13124.42,1.35,0,-252,14043,13576,13343,12876,12643,13460,12760,67,3930,200,9170,10,1,33691895,4393,0.00,0.00,12,0.46,0.00,0.00,27585,20240523,-52.73,8234,20240329,58.37,27585,-52.73,20240523,8234,58.37,20240329,33100,-60.60,20240523,9880,31.98,20240329,3.51,N,475150,200,67 억,,453489,N,N,3,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 161258 55 60.00 KOSPI 건설업 N N N Y 60 N 13230 310 2 2.40 2960377460 225082 118.81 12920 13350 12920 16790 9050 12920 13152.24 1.34 0 73025 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4457 0.00 0.00 12 0.67 0.00 0.00 27585 20240523 -52.04 8234 20240329 60.68 27585 -52.04 20240523 8234 60.68 20240329 33100 -60.03 20240523 9880 33.91 20240329 3.53 N 475150 200 67 억 453039 N N 44 N 00 N
3 20241203 151400 55 60.00 KOSPI 건설업 N N N Y 60 N 13300 380 2 2.94 2869524630 218226 115.19 12920 13350 12920 16790 9050 12920 13149.34 1.34 0 73386 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4481 0.00 0.00 12 0.65 0.00 0.00 27585 20240523 -51.79 8234 20240329 61.53 27585 -51.79 20240523 8234 61.53 20240329 33100 -59.82 20240523 9880 34.62 20240329 3.53 N 475150 200 67 억 453039 N N 0 N 00 N
4 20241203 141327 55 60.00 KOSPI 건설업 N N N Y 60 N 13140 220 2 1.70 2223795490 169476 89.46 12920 13210 12920 16790 9050 12920 13121.62 1.34 0 52028 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4427 0.00 0.00 12 0.50 0.00 0.00 27585 20240523 -52.37 8234 20240329 59.58 27585 -52.37 20240523 8234 59.58 20240329 33100 -60.30 20240523 9880 33.00 20240329 3.53 N 475150 200 67 억 453039 N N 0 N 00 N
5 20241203 131328 55 60.00 KOSPI 건설업 N N N Y 60 N 13110 190 2 1.47 1984983360 151310 79.87 12920 13210 12920 16790 9050 12920 13118.68 1.34 0 45051 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4417 0.00 0.00 12 0.45 0.00 0.00 27585 20240523 -52.47 8234 20240329 59.22 27585 -52.47 20240523 8234 59.22 20240329 33100 -60.39 20240523 9880 32.69 20240329 3.53 N 475150 200 67 억 453039 N N 0 N 00 N
6 20241203 121351 55 60.00 KOSPI 건설업 N N N Y 60 N 13140 220 2 1.70 1820838490 138809 73.27 12920 13210 12920 16790 9050 12920 13117.61 1.34 0 40054 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4427 0.00 0.00 12 0.41 0.00 0.00 27585 20240523 -52.37 8234 20240329 59.58 27585 -52.37 20240523 8234 59.58 20240329 33100 -60.30 20240523 9880 33.00 20240329 3.53 N 475150 200 67 억 453039 N N 0 N 00 N
7 20241203 111316 55 60.00 KOSPI 건설업 N N N Y 60 N 13120 200 2 1.55 1579579880 120476 63.59 12920 13190 12920 16790 9050 12920 13111.19 1.34 0 35754 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4420 0.00 0.00 12 0.36 0.00 0.00 27585 20240523 -52.44 8234 20240329 59.34 27585 -52.44 20240523 8234 59.34 20240329 33100 -60.36 20240523 9880 32.79 20240329 3.53 N 475150 200 67 억 453039 N N 0 N 00 N
8 20241203 101303 55 60.00 KOSPI 건설업 N N N Y 60 N 13160 240 2 1.86 1028660860 78514 41.44 12920 13190 12920 16790 9050 12920 13101.67 1.34 0 13194 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4434 0.00 0.00 12 0.23 0.00 0.00 27585 20240523 -52.29 8234 20240329 59.83 27585 -52.29 20240523 8234 59.83 20240329 33100 -60.24 20240523 9880 33.20 20240329 3.53 N 475150 200 67 억 453039 N N 0 N 00 N
9 20241203 091252 55 60.00 KOSPI 건설업 N N N Y 60 N 13100 180 2 1.39 320330550 24534 12.95 12920 13140 12920 16790 9050 12920 13056.70 1.34 0 8407 13580 13250 13060 12730 12540 13155 12635 67 3870 200 9040 10 1 33691895 4414 0.00 0.00 12 0.07 0.00 0.00 27585 20240523 -52.51 8234 20240329 59.10 27585 -52.51 20240523 8234 59.10 20240329 33100 -60.42 20240523 9880 32.59 20240329 3.53 N 475150 200 67 억 453039 N N 0 N 00 N
10 20241202 161232 55 60.00 KOSPI 건설업 N N N Y 60 N 12920 -190 5 -1.45 2466691610 188375 94.41 13110 13390 12870 17040 9180 13110 13094.88 1.35 0 -3366 14043 13576 13343 12876 12643 13460 12760 67 3930 200 9170 10 1 33691895 4353 0.00 0.00 12 0.56 0.00 0.00 27585 20240523 -53.16 8234 20240329 56.91 27585 -53.16 20240523 8234 56.91 20240329 33100 -60.97 20240523 9880 30.77 20240329 3.51 N 475150 200 67 억 453489 N N 3 N 00 N
11 20241202 151445 55 60.00 KOSPI 건설업 N N N Y 60 N 12920 -190 5 -1.45 2379573670 181638 91.04 13110 13390 12890 17040 9180 13110 13100.64 1.35 0 -2314 14043 13576 13343 12876 12643 13460 12760 67 3930 200 9170 10 1 33691895 4353 0.00 0.00 12 0.54 0.00 0.00 27585 20240523 -53.16 8234 20240329 56.91 27585 -53.16 20240523 8234 56.91 20240329 33100 -60.97 20240523 9880 30.77 20240329 3.51 N 475150 200 67 억 453489 N N 3 N 00 N
12 20241202 141342 55 60.00 KOSPI 건설업 N N N Y 60 N 13040 -70 5 -0.53 2030753900 154731 77.55 13110 13390 12930 17040 9180 13110 13124.42 1.35 0 -252 14043 13576 13343 12876 12643 13460 12760 67 3930 200 9170 10 1 33691895 4393 0.00 0.00 12 0.46 0.00 0.00 27585 20240523 -52.73 8234 20240329 58.37 27585 -52.73 20240523 8234 58.37 20240329 33100 -60.60 20240523 9880 31.98 20240329 3.51 N 475150 200 67 억 453489 N N 3 N 00 N