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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001260/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
20241125,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8360,-80,5,-0.95,1754258940,207301,27.87,8560,8780,8220,10970,5910,8440,8462.43,0.34,0,-462,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,822,13.73,0.73,12,2.11,609.00,11513.00,10500,20241113,-20.38,5660,20240418,47.70,10500,-20.38,20241113,5660,47.70,20240418,10500,-20.38,20241113,5660,47.70,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241125,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8340,-100,5,-1.18,1656908980,195659,26.31,8560,8780,8220,10970,5910,8440,8468.35,0.34,0,-251,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,820,13.69,0.72,12,1.99,609.00,11513.00,10500,20241113,-20.57,5660,20240418,47.35,10500,-20.57,20241113,5660,47.35,20240418,10500,-20.57,20241113,5660,47.35,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241125,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8370,-70,5,-0.83,1342389740,157896,21.23,8560,8780,8350,10970,5910,8440,8501.73,0.34,0,-2152,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,823,13.74,0.73,12,1.61,609.00,11513.00,10500,20241113,-20.29,5660,20240418,47.88,10500,-20.29,20241113,5660,47.88,20240418,10500,-20.29,20241113,5660,47.88,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241125,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8440,0,3,0.00,1107545590,130087,17.49,8560,8780,8400,10970,5910,8440,8513.88,0.34,0,-306,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,830,13.86,0.73,12,1.32,609.00,11513.00,10500,20241113,-19.62,5660,20240418,49.12,10500,-19.62,20241113,5660,49.12,20240418,10500,-19.62,20241113,5660,49.12,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241125,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8510,70,2,0.83,1014231670,119063,16.01,8560,8780,8400,10970,5910,8440,8518.45,0.34,0,2198,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,837,13.97,0.74,12,1.21,609.00,11513.00,10500,20241113,-18.95,5660,20240418,50.35,10500,-18.95,20241113,5660,50.35,20240418,10500,-18.95,20241113,5660,50.35,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241125,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8460,20,2,0.24,894455040,104910,14.10,8560,8780,8400,10970,5910,8440,8525.93,0.34,0,-2287,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,832,13.89,0.73,12,1.07,609.00,11513.00,10500,20241113,-19.43,5660,20240418,49.47,10500,-19.43,20241113,5660,49.47,20240418,10500,-19.43,20241113,5660,49.47,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241125,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8540,100,2,1.18,704082590,82508,11.09,8560,8780,8400,10970,5910,8440,8533.51,0.34,0,-3648,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,840,14.02,0.74,12,0.84,609.00,11513.00,10500,20241113,-18.67,5660,20240418,50.88,10500,-18.67,20241113,5660,50.88,20240418,10500,-18.67,20241113,5660,50.88,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241125,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8620,180,2,2.13,79764310,9265,1.25,8560,8730,8560,10970,5910,8440,8609.21,0.34,0,787,9346,8892,8616,8162,7886,8755,8025,492,2530,5000,5900,10,1,9832572,848,14.15,0.75,12,0.09,609.00,11513.00,10500,20241113,-17.90,5660,20240418,52.30,10500,-17.90,20241113,5660,52.30,20240418,10500,-17.90,20241113,5660,52.30,20240418,0.12,N,001260,5000,491 억,,33266,N,N,0,N,00,N
20241122,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8440,-1060,5,-11.16,6334184540,736796,45.97,9050,9070,8340,12350,6650,9500,8597.28,0.21,0,17227,11146,10322,9016,8192,6886,10735,8605,492,2850,5000,6650,10,1,9832572,830,13.86,0.73,12,7.49,609.00,11513.00,10500,20241113,-19.62,5660,20240418,49.12,10500,-19.62,20241113,5660,49.12,20240418,10500,-19.62,20241113,5660,49.12,20240418,0.11,N,001260,5000,491 억,,20172,N,N,0,N,00,N
20241122,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8380,-1120,5,-11.79,6164923530,716704,44.72,9050,9070,8340,12350,6650,9500,8601.57,0.21,0,17330,11146,10322,9016,8192,6886,10735,8605,492,2850,5000,6650,10,1,9832572,824,13.76,0.73,12,7.29,609.00,11513.00,10500,20241113,-20.19,5660,20240418,48.06,10500,-20.19,20241113,5660,48.06,20240418,10500,-20.19,20241113,5660,48.06,20240418,0.11,N,001260,5000,491 억,,20172,N,N,0,N,00,N
20241122,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8400,-1100,5,-11.58,5700022010,661298,41.26,9050,9070,8340,12350,6650,9500,8619.23,0.21,0,20812,11146,10322,9016,8192,6886,10735,8605,492,2850,5000,6650,10,1,9832572,826,13.79,0.73,12,6.73,609.00,11513.00,10500,20241113,-20.00,5660,20240418,48.41,10500,-20.00,20241113,5660,48.41,20240418,10500,-20.00,20241113,5660,48.41,20240418,0.11,N,001260,5000,491 억,,20172,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 20241125 160118 57 100.00 KOSPI 건설업 N N N N N 8360 -80 5 -0.95 1754258940 207301 27.87 8560 8780 8220 10970 5910 8440 8462.43 0.34 0 -462 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 822 13.73 0.73 12 2.11 609.00 11513.00 10500 20241113 -20.38 5660 20240418 47.70 10500 -20.38 20241113 5660 47.70 20240418 10500 -20.38 20241113 5660 47.70 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
3 20241125 150119 57 100.00 KOSPI 건설업 N N N N N 8340 -100 5 -1.18 1656908980 195659 26.31 8560 8780 8220 10970 5910 8440 8468.35 0.34 0 -251 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 820 13.69 0.72 12 1.99 609.00 11513.00 10500 20241113 -20.57 5660 20240418 47.35 10500 -20.57 20241113 5660 47.35 20240418 10500 -20.57 20241113 5660 47.35 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
4 20241125 140119 57 100.00 KOSPI 건설업 N N N N N 8370 -70 5 -0.83 1342389740 157896 21.23 8560 8780 8350 10970 5910 8440 8501.73 0.34 0 -2152 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 823 13.74 0.73 12 1.61 609.00 11513.00 10500 20241113 -20.29 5660 20240418 47.88 10500 -20.29 20241113 5660 47.88 20240418 10500 -20.29 20241113 5660 47.88 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
5 20241125 130119 57 100.00 KOSPI 건설업 N N N N N 8440 0 3 0.00 1107545590 130087 17.49 8560 8780 8400 10970 5910 8440 8513.88 0.34 0 -306 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 830 13.86 0.73 12 1.32 609.00 11513.00 10500 20241113 -19.62 5660 20240418 49.12 10500 -19.62 20241113 5660 49.12 20240418 10500 -19.62 20241113 5660 49.12 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
6 20241125 120119 57 100.00 KOSPI 건설업 N N N N N 8510 70 2 0.83 1014231670 119063 16.01 8560 8780 8400 10970 5910 8440 8518.45 0.34 0 2198 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 837 13.97 0.74 12 1.21 609.00 11513.00 10500 20241113 -18.95 5660 20240418 50.35 10500 -18.95 20241113 5660 50.35 20240418 10500 -18.95 20241113 5660 50.35 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
7 20241125 110119 57 100.00 KOSPI 건설업 N N N N N 8460 20 2 0.24 894455040 104910 14.10 8560 8780 8400 10970 5910 8440 8525.93 0.34 0 -2287 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 832 13.89 0.73 12 1.07 609.00 11513.00 10500 20241113 -19.43 5660 20240418 49.47 10500 -19.43 20241113 5660 49.47 20240418 10500 -19.43 20241113 5660 49.47 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
8 20241125 100118 57 100.00 KOSPI 건설업 N N N N N 8540 100 2 1.18 704082590 82508 11.09 8560 8780 8400 10970 5910 8440 8533.51 0.34 0 -3648 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 840 14.02 0.74 12 0.84 609.00 11513.00 10500 20241113 -18.67 5660 20240418 50.88 10500 -18.67 20241113 5660 50.88 20240418 10500 -18.67 20241113 5660 50.88 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
9 20241125 090118 57 100.00 KOSPI 건설업 N N N N N 8620 180 2 2.13 79764310 9265 1.25 8560 8730 8560 10970 5910 8440 8609.21 0.34 0 787 9346 8892 8616 8162 7886 8755 8025 492 2530 5000 5900 10 1 9832572 848 14.15 0.75 12 0.09 609.00 11513.00 10500 20241113 -17.90 5660 20240418 52.30 10500 -17.90 20241113 5660 52.30 20240418 10500 -17.90 20241113 5660 52.30 20240418 0.12 N 001260 5000 491 억 33266 N N 0 N 00 N
10 20241122 160118 57 100.00 KOSPI 건설업 N N N N N 8440 -1060 5 -11.16 6334184540 736796 45.97 9050 9070 8340 12350 6650 9500 8597.28 0.21 0 17227 11146 10322 9016 8192 6886 10735 8605 492 2850 5000 6650 10 1 9832572 830 13.86 0.73 12 7.49 609.00 11513.00 10500 20241113 -19.62 5660 20240418 49.12 10500 -19.62 20241113 5660 49.12 20240418 10500 -19.62 20241113 5660 49.12 20240418 0.11 N 001260 5000 491 억 20172 N N 0 N 00 N
11 20241122 150116 57 100.00 KOSPI 건설업 N N N N N 8380 -1120 5 -11.79 6164923530 716704 44.72 9050 9070 8340 12350 6650 9500 8601.57 0.21 0 17330 11146 10322 9016 8192 6886 10735 8605 492 2850 5000 6650 10 1 9832572 824 13.76 0.73 12 7.29 609.00 11513.00 10500 20241113 -20.19 5660 20240418 48.06 10500 -20.19 20241113 5660 48.06 20240418 10500 -20.19 20241113 5660 48.06 20240418 0.11 N 001260 5000 491 억 20172 N N 0 N 00 N
12 20241122 140117 57 100.00 KOSPI 건설업 N N N N N 8400 -1100 5 -11.58 5700022010 661298 41.26 9050 9070 8340 12350 6650 9500 8619.23 0.21 0 20812 11146 10322 9016 8192 6886 10735 8605 492 2850 5000 6650 10 1 9832572 826 13.79 0.73 12 6.73 609.00 11513.00 10500 20241113 -20.00 5660 20240418 48.41 10500 -20.00 20241113 5660 48.41 20240418 10500 -20.00 20241113 5660 48.41 20240418 0.11 N 001260 5000 491 억 20172 N N 0 N 00 N