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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004960/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
20241121,160200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6860,170,2,2.54,882195350,129487,154.34,6800,6940,6680,8690,4690,6690,6812.93,4.07,0,-4449,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,794,2.49,0.10,12,1.12,2756.00,66041.00,7970,20241112,-13.93,6160,20240417,11.36,7970,-13.93,20241112,6160,11.36,20240417,7970,-13.93,20241112,6160,11.36,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241121,150203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6830,140,2,2.09,810467530,118992,141.83,6800,6940,6680,8690,4690,6690,6811.11,4.07,0,-3920,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,790,2.48,0.10,12,1.03,2756.00,66041.00,7970,20241112,-14.30,6160,20240417,10.88,7970,-14.30,20241112,6160,10.88,20240417,7970,-14.30,20241112,6160,10.88,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241121,140203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6900,210,2,3.14,661803690,97278,115.95,6800,6940,6680,8690,4690,6690,6803.22,4.07,0,-6591,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,798,2.50,0.10,12,0.84,2756.00,66041.00,7970,20241112,-13.43,6160,20240417,12.01,7970,-13.43,20241112,6160,12.01,20240417,7970,-13.43,20241112,6160,12.01,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241121,130203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6720,30,2,0.45,394574720,58251,69.43,6800,6900,6680,8690,4690,6690,6773.70,4.07,0,-1987,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,778,2.44,0.10,12,0.50,2756.00,66041.00,7970,20241112,-15.68,6160,20240417,9.09,7970,-15.68,20241112,6160,9.09,20240417,7970,-15.68,20241112,6160,9.09,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241121,120201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6730,40,2,0.60,374622830,55275,65.88,6800,6900,6680,8690,4690,6690,6777.44,4.07,0,-1894,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,779,2.44,0.10,12,0.48,2756.00,66041.00,7970,20241112,-15.56,6160,20240417,9.25,7970,-15.56,20241112,6160,9.25,20240417,7970,-15.56,20241112,6160,9.25,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241121,110201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6730,40,2,0.60,349721990,51567,61.46,6800,6900,6680,8690,4690,6690,6781.90,4.07,0,-658,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,779,2.44,0.10,12,0.45,2756.00,66041.00,7970,20241112,-15.56,6160,20240417,9.25,7970,-15.56,20241112,6160,9.25,20240417,7970,-15.56,20241112,6160,9.25,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241121,100202,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6720,30,2,0.45,326960770,48177,57.42,6800,6900,6680,8690,4690,6690,6786.66,4.07,0,148,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,778,2.44,0.10,12,0.42,2756.00,66041.00,7970,20241112,-15.68,6160,20240417,9.09,7970,-15.68,20241112,6160,9.09,20240417,7970,-15.68,20241112,6160,9.09,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241121,090201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6760,70,2,1.05,27738350,4099,4.89,6800,6810,6730,8690,4690,6690,6767.10,4.07,0,-208,7103,6896,6793,6586,6483,6845,6535,579,2000,5000,4810,10,1,11570702,782,2.45,0.10,12,0.04,2756.00,66041.00,7970,20241112,-15.18,6160,20240417,9.74,7970,-15.18,20241112,6160,9.74,20240417,7970,-15.18,20241112,6160,9.74,20240417,0.07,N,004960,5000,578 억,,471178,N,N,1,N,00,N
20241120,160201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6690,-310,5,-4.43,569326270,83825,106.32,6900,7000,6690,9100,4900,7000,6791.97,3.99,0,6732,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,774,2.43,0.10,12,0.72,2756.00,66041.00,7970,20241112,-16.06,6160,20240417,8.60,7970,-16.06,20241112,6160,8.60,20240417,7970,-16.06,20241112,6160,8.60,20240417,0.07,N,004960,5000,578 억,,461196,N,N,1,N,00,N
20241120,150203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6740,-260,5,-3.71,488801860,71805,91.08,6900,7000,6700,9100,4900,7000,6807.35,3.99,0,7809,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,780,2.45,0.10,12,0.62,2756.00,66041.00,7970,20241112,-15.43,6160,20240417,9.42,7970,-15.43,20241112,6160,9.42,20240417,7970,-15.43,20241112,6160,9.42,20240417,0.07,N,004960,5000,578 억,,461196,N,N,0,N,00,N
20241120,140204,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6790,-210,5,-3.00,345424230,50522,64.08,6900,7000,6740,9100,4900,7000,6837.11,3.99,0,5068,7233,7116,7013,6896,6793,7065,6845,579,2100,5000,5040,10,1,11570702,786,2.46,0.10,12,0.44,2756.00,66041.00,7970,20241112,-14.81,6160,20240417,10.23,7970,-14.81,20241112,6160,10.23,20240417,7970,-14.81,20241112,6160,10.23,20240417,0.07,N,004960,5000,578 억,,461196,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 20241121 160200 57 100.00 KOSPI 건설업 N N N N N 6860 170 2 2.54 882195350 129487 154.34 6800 6940 6680 8690 4690 6690 6812.93 4.07 0 -4449 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 794 2.49 0.10 12 1.12 2756.00 66041.00 7970 20241112 -13.93 6160 20240417 11.36 7970 -13.93 20241112 6160 11.36 20240417 7970 -13.93 20241112 6160 11.36 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
3 20241121 150203 57 100.00 KOSPI 건설업 N N N N N 6830 140 2 2.09 810467530 118992 141.83 6800 6940 6680 8690 4690 6690 6811.11 4.07 0 -3920 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 790 2.48 0.10 12 1.03 2756.00 66041.00 7970 20241112 -14.30 6160 20240417 10.88 7970 -14.30 20241112 6160 10.88 20240417 7970 -14.30 20241112 6160 10.88 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
4 20241121 140203 57 100.00 KOSPI 건설업 N N N N N 6900 210 2 3.14 661803690 97278 115.95 6800 6940 6680 8690 4690 6690 6803.22 4.07 0 -6591 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 798 2.50 0.10 12 0.84 2756.00 66041.00 7970 20241112 -13.43 6160 20240417 12.01 7970 -13.43 20241112 6160 12.01 20240417 7970 -13.43 20241112 6160 12.01 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
5 20241121 130203 57 100.00 KOSPI 건설업 N N N N N 6720 30 2 0.45 394574720 58251 69.43 6800 6900 6680 8690 4690 6690 6773.70 4.07 0 -1987 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 778 2.44 0.10 12 0.50 2756.00 66041.00 7970 20241112 -15.68 6160 20240417 9.09 7970 -15.68 20241112 6160 9.09 20240417 7970 -15.68 20241112 6160 9.09 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
6 20241121 120201 57 100.00 KOSPI 건설업 N N N N N 6730 40 2 0.60 374622830 55275 65.88 6800 6900 6680 8690 4690 6690 6777.44 4.07 0 -1894 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 779 2.44 0.10 12 0.48 2756.00 66041.00 7970 20241112 -15.56 6160 20240417 9.25 7970 -15.56 20241112 6160 9.25 20240417 7970 -15.56 20241112 6160 9.25 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
7 20241121 110201 57 100.00 KOSPI 건설업 N N N N N 6730 40 2 0.60 349721990 51567 61.46 6800 6900 6680 8690 4690 6690 6781.90 4.07 0 -658 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 779 2.44 0.10 12 0.45 2756.00 66041.00 7970 20241112 -15.56 6160 20240417 9.25 7970 -15.56 20241112 6160 9.25 20240417 7970 -15.56 20241112 6160 9.25 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
8 20241121 100202 57 100.00 KOSPI 건설업 N N N N N 6720 30 2 0.45 326960770 48177 57.42 6800 6900 6680 8690 4690 6690 6786.66 4.07 0 148 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 778 2.44 0.10 12 0.42 2756.00 66041.00 7970 20241112 -15.68 6160 20240417 9.09 7970 -15.68 20241112 6160 9.09 20240417 7970 -15.68 20241112 6160 9.09 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
9 20241121 090201 57 100.00 KOSPI 건설업 N N N N N 6760 70 2 1.05 27738350 4099 4.89 6800 6810 6730 8690 4690 6690 6767.10 4.07 0 -208 7103 6896 6793 6586 6483 6845 6535 579 2000 5000 4810 10 1 11570702 782 2.45 0.10 12 0.04 2756.00 66041.00 7970 20241112 -15.18 6160 20240417 9.74 7970 -15.18 20241112 6160 9.74 20240417 7970 -15.18 20241112 6160 9.74 20240417 0.07 N 004960 5000 578 억 471178 N N 1 N 00 N
10 20241120 160201 57 100.00 KOSPI 건설업 N N N N N 6690 -310 5 -4.43 569326270 83825 106.32 6900 7000 6690 9100 4900 7000 6791.97 3.99 0 6732 7233 7116 7013 6896 6793 7065 6845 579 2100 5000 5040 10 1 11570702 774 2.43 0.10 12 0.72 2756.00 66041.00 7970 20241112 -16.06 6160 20240417 8.60 7970 -16.06 20241112 6160 8.60 20240417 7970 -16.06 20241112 6160 8.60 20240417 0.07 N 004960 5000 578 억 461196 N N 1 N 00 N
11 20241120 150203 57 100.00 KOSPI 건설업 N N N N N 6740 -260 5 -3.71 488801860 71805 91.08 6900 7000 6700 9100 4900 7000 6807.35 3.99 0 7809 7233 7116 7013 6896 6793 7065 6845 579 2100 5000 5040 10 1 11570702 780 2.45 0.10 12 0.62 2756.00 66041.00 7970 20241112 -15.43 6160 20240417 9.42 7970 -15.43 20241112 6160 9.42 20240417 7970 -15.43 20241112 6160 9.42 20240417 0.07 N 004960 5000 578 억 461196 N N 0 N 00 N
12 20241120 140204 57 100.00 KOSPI 건설업 N N N N N 6790 -210 5 -3.00 345424230 50522 64.08 6900 7000 6740 9100 4900 7000 6837.11 3.99 0 5068 7233 7116 7013 6896 6793 7065 6845 579 2100 5000 5040 10 1 11570702 786 2.46 0.10 12 0.44 2756.00 66041.00 7970 20241112 -14.81 6160 20240417 10.23 7970 -14.81 20241112 6160 10.23 20240417 7970 -14.81 20241112 6160 10.23 20240417 0.07 N 004960 5000 578 억 461196 N N 0 N 00 N