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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006360/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
20241118,160212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18140,450,2,2.54,8860509190,491079,153.07,17690,18250,17520,22950,12390,17690,18042.35,22.71,0,119638,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15524,-3.22,0.36,12,0.57,-5631.00,50839.00,21750,20240827,-16.60,13860,20240123,30.88,21750,-16.60,20240827,13860,30.88,20240123,21750,-16.60,20240827,13860,30.88,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,4418,N,00,N
20241118,150212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18090,400,2,2.26,7813584270,433301,135.06,17690,18250,17520,22950,12390,17690,18032.71,22.71,0,109212,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15482,-3.21,0.36,12,0.51,-5631.00,50839.00,21750,20240827,-16.83,13860,20240123,30.52,21750,-16.83,20240827,13860,30.52,20240123,21750,-16.83,20240827,13860,30.52,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N
20241118,140213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18000,310,2,1.75,6756592020,374797,116.83,17690,18250,17520,22950,12390,17690,18027.36,22.71,0,79465,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15405,-3.20,0.35,12,0.44,-5631.00,50839.00,21750,20240827,-17.24,13860,20240123,29.87,21750,-17.24,20240827,13860,29.87,20240123,21750,-17.24,20240827,13860,29.87,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N
20241118,130213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18020,330,2,1.87,5966821590,330865,103.13,17690,18250,17520,22950,12390,17690,18034.03,22.71,0,90738,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15422,-3.20,0.35,12,0.39,-5631.00,50839.00,21750,20240827,-17.15,13860,20240123,30.01,21750,-17.15,20240827,13860,30.01,20240123,21750,-17.15,20240827,13860,30.01,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N
20241118,120214,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18100,410,2,2.32,5267000450,292119,91.06,17690,18250,17520,22950,12390,17690,18030.35,22.71,0,93879,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15490,-3.21,0.36,12,0.34,-5631.00,50839.00,21750,20240827,-16.78,13860,20240123,30.59,21750,-16.78,20240827,13860,30.59,20240123,21750,-16.78,20240827,13860,30.59,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N
20241118,110214,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18050,360,2,2.04,4671357220,259205,80.80,17690,18250,17520,22950,12390,17690,18021.89,22.71,0,89657,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15447,-3.21,0.36,12,0.30,-5631.00,50839.00,21750,20240827,-17.01,13860,20240123,30.23,21750,-17.01,20240827,13860,30.23,20240123,21750,-17.01,20240827,13860,30.23,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N
20241118,100214,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18160,470,2,2.66,3870944080,215003,67.02,17690,18250,17520,22950,12390,17690,18004.17,22.71,0,77527,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15542,-3.23,0.36,12,0.25,-5631.00,50839.00,21750,20240827,-16.51,13860,20240123,31.02,21750,-16.51,20240827,13860,31.02,20240123,21750,-16.51,20240827,13860,31.02,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N
20241118,090212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17620,-70,5,-0.40,136073030,7720,2.41,17690,17690,17520,22950,12390,17690,17625.87,22.71,0,-1725,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15079,-3.13,0.35,12,0.01,-5631.00,50839.00,21750,20240827,-18.99,13860,20240123,27.13,21750,-18.99,20240827,13860,27.13,20240123,21750,-18.99,20240827,13860,27.13,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N
20241115,160215,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17690,190,2,1.09,5610804460,319991,70.83,17500,17690,17180,22750,12250,17500,17534.22,22.68,0,15981,17913,17706,17353,17146,16793,17810,17250,4279,5250,5000,12950,10,1,85581490,15139,-3.14,0.35,12,0.37,-5631.00,50839.00,21750,20240827,-18.67,13860,20240123,27.63,21750,-18.67,20240827,13860,27.63,20240123,21750,-18.67,20240827,13860,27.63,20240123,0.92,N,006360,5000,4279 억,,19411212,N,N,2616,N,00,N
20241115,150220,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17580,80,2,0.46,4661546120,266236,58.93,17500,17670,17180,22750,12250,17500,17509.08,22.68,0,-4246,17913,17706,17353,17146,16793,17810,17250,4279,5250,5000,12950,10,1,85581490,15045,-3.12,0.35,12,0.31,-5631.00,50839.00,21750,20240827,-19.17,13860,20240123,26.84,21750,-19.17,20240827,13860,26.84,20240123,21750,-19.17,20240827,13860,26.84,20240123,0.92,N,006360,5000,4279 억,,19411212,N,N,2682,N,00,N
20241115,140219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17650,150,2,0.86,4045597320,231218,51.18,17500,17670,17180,22750,12250,17500,17496.90,22.68,0,-1889,17913,17706,17353,17146,16793,17810,17250,4279,5250,5000,12950,10,1,85581490,15105,-3.13,0.35,12,0.27,-5631.00,50839.00,21750,20240827,-18.85,13860,20240123,27.34,21750,-18.85,20240827,13860,27.34,20240123,21750,-18.85,20240827,13860,27.34,20240123,0.92,N,006360,5000,4279 억,,19411212,N,N,2682,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 20241118 160212 55 50.00 KOSPI200 건설업 N N N Y 50 N 18140 450 2 2.54 8860509190 491079 153.07 17690 18250 17520 22950 12390 17690 18042.35 22.71 0 119638 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15524 -3.22 0.36 12 0.57 -5631.00 50839.00 21750 20240827 -16.60 13860 20240123 30.88 21750 -16.60 20240827 13860 30.88 20240123 21750 -16.60 20240827 13860 30.88 20240123 0.90 N 006360 5000 4279 억 19438960 N N 4418 N 00 N
3 20241118 150212 55 50.00 KOSPI200 건설업 N N N Y 50 N 18090 400 2 2.26 7813584270 433301 135.06 17690 18250 17520 22950 12390 17690 18032.71 22.71 0 109212 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15482 -3.21 0.36 12 0.51 -5631.00 50839.00 21750 20240827 -16.83 13860 20240123 30.52 21750 -16.83 20240827 13860 30.52 20240123 21750 -16.83 20240827 13860 30.52 20240123 0.90 N 006360 5000 4279 억 19438960 N N 2616 N 00 N
4 20241118 140213 55 50.00 KOSPI200 건설업 N N N Y 50 N 18000 310 2 1.75 6756592020 374797 116.83 17690 18250 17520 22950 12390 17690 18027.36 22.71 0 79465 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15405 -3.20 0.35 12 0.44 -5631.00 50839.00 21750 20240827 -17.24 13860 20240123 29.87 21750 -17.24 20240827 13860 29.87 20240123 21750 -17.24 20240827 13860 29.87 20240123 0.90 N 006360 5000 4279 억 19438960 N N 2616 N 00 N
5 20241118 130213 55 50.00 KOSPI200 건설업 N N N Y 50 N 18020 330 2 1.87 5966821590 330865 103.13 17690 18250 17520 22950 12390 17690 18034.03 22.71 0 90738 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15422 -3.20 0.35 12 0.39 -5631.00 50839.00 21750 20240827 -17.15 13860 20240123 30.01 21750 -17.15 20240827 13860 30.01 20240123 21750 -17.15 20240827 13860 30.01 20240123 0.90 N 006360 5000 4279 억 19438960 N N 2616 N 00 N
6 20241118 120214 55 50.00 KOSPI200 건설업 N N N Y 50 N 18100 410 2 2.32 5267000450 292119 91.06 17690 18250 17520 22950 12390 17690 18030.35 22.71 0 93879 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15490 -3.21 0.36 12 0.34 -5631.00 50839.00 21750 20240827 -16.78 13860 20240123 30.59 21750 -16.78 20240827 13860 30.59 20240123 21750 -16.78 20240827 13860 30.59 20240123 0.90 N 006360 5000 4279 억 19438960 N N 2616 N 00 N
7 20241118 110214 55 50.00 KOSPI200 건설업 N N N Y 50 N 18050 360 2 2.04 4671357220 259205 80.80 17690 18250 17520 22950 12390 17690 18021.89 22.71 0 89657 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15447 -3.21 0.36 12 0.30 -5631.00 50839.00 21750 20240827 -17.01 13860 20240123 30.23 21750 -17.01 20240827 13860 30.23 20240123 21750 -17.01 20240827 13860 30.23 20240123 0.90 N 006360 5000 4279 억 19438960 N N 2616 N 00 N
8 20241118 100214 55 50.00 KOSPI200 건설업 N N N Y 50 N 18160 470 2 2.66 3870944080 215003 67.02 17690 18250 17520 22950 12390 17690 18004.17 22.71 0 77527 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15542 -3.23 0.36 12 0.25 -5631.00 50839.00 21750 20240827 -16.51 13860 20240123 31.02 21750 -16.51 20240827 13860 31.02 20240123 21750 -16.51 20240827 13860 31.02 20240123 0.90 N 006360 5000 4279 억 19438960 N N 2616 N 00 N
9 20241118 090212 55 50.00 KOSPI200 건설업 N N N Y 50 N 17620 -70 5 -0.40 136073030 7720 2.41 17690 17690 17520 22950 12390 17690 17625.87 22.71 0 -1725 18030 17860 17520 17350 17010 17945 17435 4279 5260 5000 13090 10 1 85581490 15079 -3.13 0.35 12 0.01 -5631.00 50839.00 21750 20240827 -18.99 13860 20240123 27.13 21750 -18.99 20240827 13860 27.13 20240123 21750 -18.99 20240827 13860 27.13 20240123 0.90 N 006360 5000 4279 억 19438960 N N 2616 N 00 N
10 20241115 160215 55 50.00 KOSPI200 건설업 N N N Y 50 N 17690 190 2 1.09 5610804460 319991 70.83 17500 17690 17180 22750 12250 17500 17534.22 22.68 0 15981 17913 17706 17353 17146 16793 17810 17250 4279 5250 5000 12950 10 1 85581490 15139 -3.14 0.35 12 0.37 -5631.00 50839.00 21750 20240827 -18.67 13860 20240123 27.63 21750 -18.67 20240827 13860 27.63 20240123 21750 -18.67 20240827 13860 27.63 20240123 0.92 N 006360 5000 4279 억 19411212 N N 2616 N 00 N
11 20241115 150220 55 50.00 KOSPI200 건설업 N N N Y 50 N 17580 80 2 0.46 4661546120 266236 58.93 17500 17670 17180 22750 12250 17500 17509.08 22.68 0 -4246 17913 17706 17353 17146 16793 17810 17250 4279 5250 5000 12950 10 1 85581490 15045 -3.12 0.35 12 0.31 -5631.00 50839.00 21750 20240827 -19.17 13860 20240123 26.84 21750 -19.17 20240827 13860 26.84 20240123 21750 -19.17 20240827 13860 26.84 20240123 0.92 N 006360 5000 4279 억 19411212 N N 2682 N 00 N
12 20241115 140219 55 50.00 KOSPI200 건설업 N N N Y 50 N 17650 150 2 0.86 4045597320 231218 51.18 17500 17670 17180 22750 12250 17500 17496.90 22.68 0 -1889 17913 17706 17353 17146 16793 17810 17250 4279 5250 5000 12950 10 1 85581490 15105 -3.13 0.35 12 0.27 -5631.00 50839.00 21750 20240827 -18.85 13860 20240123 27.34 21750 -18.85 20240827 13860 27.34 20240123 21750 -18.85 20240827 13860 27.34 20240123 0.92 N 006360 5000 4279 억 19411212 N N 2682 N 00 N