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
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
20241121,160215,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18450,650,2,3.65,6831087370,374520,131.31,17820,18450,17760,23100,12460,17800,18239.48,22.88,0,169550,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15790,-3.28,0.36,12,0.44,-5631.00,50839.00,21750,20240827,-15.17,13860,20240123,33.12,21750,-15.17,20240827,13860,33.12,20240123,21750,-15.17,20240827,13860,33.12,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1528,N,00,N
20241121,150219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18340,540,2,3.03,5781249900,317550,111.33,17820,18450,17760,23100,12460,17800,18205.89,22.88,0,140676,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15696,-3.26,0.36,12,0.37,-5631.00,50839.00,21750,20240827,-15.68,13860,20240123,32.32,21750,-15.68,20240827,13860,32.32,20240123,21750,-15.68,20240827,13860,32.32,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1430,N,00,N
20241121,140219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18390,590,2,3.31,4475356710,246541,86.44,17820,18400,17760,23100,12460,17800,18152.69,22.88,0,119064,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15738,-3.27,0.36,12,0.29,-5631.00,50839.00,21750,20240827,-15.45,13860,20240123,32.68,21750,-15.45,20240827,13860,32.68,20240123,21750,-15.45,20240827,13860,32.68,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1430,N,00,N
20241121,130219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18200,400,2,2.25,2837242570,157056,55.06,17820,18300,17760,23100,12460,17800,18065.29,22.88,0,63379,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15576,-3.23,0.36,12,0.18,-5631.00,50839.00,21750,20240827,-16.32,13860,20240123,31.31,21750,-16.32,20240827,13860,31.31,20240123,21750,-16.32,20240827,13860,31.31,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1430,N,00,N
20241121,120217,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18140,340,2,1.91,2363232800,130995,45.93,17820,18300,17760,23100,12460,17800,18040.77,22.88,0,56030,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15524,-3.22,0.36,12,0.15,-5631.00,50839.00,21750,20240827,-16.60,13860,20240123,30.88,21750,-16.60,20240827,13860,30.88,20240123,21750,-16.60,20240827,13860,30.88,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1430,N,00,N
20241121,110217,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18120,320,2,1.80,1392429920,77611,27.21,17820,18150,17760,23100,12460,17800,17941.27,22.88,0,38691,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15507,-3.22,0.36,12,0.09,-5631.00,50839.00,21750,20240827,-16.69,13860,20240123,30.74,21750,-16.69,20240827,13860,30.74,20240123,21750,-16.69,20240827,13860,30.74,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1430,N,00,N
20241121,100217,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17890,90,2,0.51,651886880,36459,12.78,17820,17950,17760,23100,12460,17800,17880.16,22.88,0,13029,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15311,-3.18,0.35,12,0.04,-5631.00,50839.00,21750,20240827,-17.75,13860,20240123,29.08,21750,-17.75,20240827,13860,29.08,20240123,21750,-17.75,20240827,13860,29.08,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1430,N,00,N
20241121,090217,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17810,10,2,0.06,34391260,1932,0.68,17820,17850,17760,23100,12460,17800,17800.89,22.88,0,-75,18413,18106,17943,17636,17473,18025,17555,4279,5300,5000,13170,10,1,85581490,15242,-3.16,0.35,12,0.00,-5631.00,50839.00,21750,20240827,-18.11,13860,20240123,28.50,21750,-18.11,20240827,13860,28.50,20240123,21750,-18.11,20240827,13860,28.50,20240123,0.81,N,006360,5000,4279 억,,19582430,N,N,1430,N,00,N
20241120,160216,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17800,-450,5,-2.47,5101358470,284872,110.06,18250,18250,17780,23700,12780,18250,17907.70,22.94,0,-51992,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15234,-3.16,0.35,12,0.33,-5631.00,50839.00,21750,20240827,-18.16,13860,20240123,28.43,21750,-18.16,20240827,13860,28.43,20240123,21750,-18.16,20240827,13860,28.43,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,1430,N,00,N
20241120,150219,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17820,-430,5,-2.36,4625220190,258129,99.73,18250,18250,17780,23700,12780,18250,17918.25,22.94,0,-53878,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15251,-3.16,0.35,12,0.30,-5631.00,50839.00,21750,20240827,-18.07,13860,20240123,28.57,21750,-18.07,20240827,13860,28.57,20240123,21750,-18.07,20240827,13860,28.57,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,N,00,N
20241120,140220,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17900,-350,5,-1.92,3754155880,209279,80.86,18250,18250,17780,23700,12780,18250,17938.52,22.94,0,-57453,18483,18366,18133,18016,17783,18425,18075,4279,5450,5000,13500,10,1,85581490,15319,-3.18,0.35,12,0.24,-5631.00,50839.00,21750,20240827,-17.70,13860,20240123,29.15,21750,-17.70,20240827,13860,29.15,20240123,21750,-17.70,20240827,13860,29.15,20240123,0.83,N,006360,5000,4279 억,,19631255,N,N,17,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 160215 55 50.00 KOSPI200 건설업 N N N Y 50 N 18450 650 2 3.65 6831087370 374520 131.31 17820 18450 17760 23100 12460 17800 18239.48 22.88 0 169550 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15790 -3.28 0.36 12 0.44 -5631.00 50839.00 21750 20240827 -15.17 13860 20240123 33.12 21750 -15.17 20240827 13860 33.12 20240123 21750 -15.17 20240827 13860 33.12 20240123 0.81 N 006360 5000 4279 억 19582430 N N 1528 N 00 N
3 20241121 150219 55 50.00 KOSPI200 건설업 N N N Y 50 N 18340 540 2 3.03 5781249900 317550 111.33 17820 18450 17760 23100 12460 17800 18205.89 22.88 0 140676 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15696 -3.26 0.36 12 0.37 -5631.00 50839.00 21750 20240827 -15.68 13860 20240123 32.32 21750 -15.68 20240827 13860 32.32 20240123 21750 -15.68 20240827 13860 32.32 20240123 0.81 N 006360 5000 4279 억 19582430 N N 1430 N 00 N
4 20241121 140219 55 50.00 KOSPI200 건설업 N N N Y 50 N 18390 590 2 3.31 4475356710 246541 86.44 17820 18400 17760 23100 12460 17800 18152.69 22.88 0 119064 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15738 -3.27 0.36 12 0.29 -5631.00 50839.00 21750 20240827 -15.45 13860 20240123 32.68 21750 -15.45 20240827 13860 32.68 20240123 21750 -15.45 20240827 13860 32.68 20240123 0.81 N 006360 5000 4279 억 19582430 N N 1430 N 00 N
5 20241121 130219 55 50.00 KOSPI200 건설업 N N N Y 50 N 18200 400 2 2.25 2837242570 157056 55.06 17820 18300 17760 23100 12460 17800 18065.29 22.88 0 63379 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15576 -3.23 0.36 12 0.18 -5631.00 50839.00 21750 20240827 -16.32 13860 20240123 31.31 21750 -16.32 20240827 13860 31.31 20240123 21750 -16.32 20240827 13860 31.31 20240123 0.81 N 006360 5000 4279 억 19582430 N N 1430 N 00 N
6 20241121 120217 55 50.00 KOSPI200 건설업 N N N Y 50 N 18140 340 2 1.91 2363232800 130995 45.93 17820 18300 17760 23100 12460 17800 18040.77 22.88 0 56030 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15524 -3.22 0.36 12 0.15 -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 0.81 N 006360 5000 4279 억 19582430 N N 1430 N 00 N
7 20241121 110217 55 50.00 KOSPI200 건설업 N N N Y 50 N 18120 320 2 1.80 1392429920 77611 27.21 17820 18150 17760 23100 12460 17800 17941.27 22.88 0 38691 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15507 -3.22 0.36 12 0.09 -5631.00 50839.00 21750 20240827 -16.69 13860 20240123 30.74 21750 -16.69 20240827 13860 30.74 20240123 21750 -16.69 20240827 13860 30.74 20240123 0.81 N 006360 5000 4279 억 19582430 N N 1430 N 00 N
8 20241121 100217 55 50.00 KOSPI200 건설업 N N N Y 50 N 17890 90 2 0.51 651886880 36459 12.78 17820 17950 17760 23100 12460 17800 17880.16 22.88 0 13029 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15311 -3.18 0.35 12 0.04 -5631.00 50839.00 21750 20240827 -17.75 13860 20240123 29.08 21750 -17.75 20240827 13860 29.08 20240123 21750 -17.75 20240827 13860 29.08 20240123 0.81 N 006360 5000 4279 억 19582430 N N 1430 N 00 N
9 20241121 090217 55 50.00 KOSPI200 건설업 N N N Y 50 N 17810 10 2 0.06 34391260 1932 0.68 17820 17850 17760 23100 12460 17800 17800.89 22.88 0 -75 18413 18106 17943 17636 17473 18025 17555 4279 5300 5000 13170 10 1 85581490 15242 -3.16 0.35 12 0.00 -5631.00 50839.00 21750 20240827 -18.11 13860 20240123 28.50 21750 -18.11 20240827 13860 28.50 20240123 21750 -18.11 20240827 13860 28.50 20240123 0.81 N 006360 5000 4279 억 19582430 N N 1430 N 00 N
10 20241120 160216 55 50.00 KOSPI200 건설업 N N N Y 50 N 17800 -450 5 -2.47 5101358470 284872 110.06 18250 18250 17780 23700 12780 18250 17907.70 22.94 0 -51992 18483 18366 18133 18016 17783 18425 18075 4279 5450 5000 13500 10 1 85581490 15234 -3.16 0.35 12 0.33 -5631.00 50839.00 21750 20240827 -18.16 13860 20240123 28.43 21750 -18.16 20240827 13860 28.43 20240123 21750 -18.16 20240827 13860 28.43 20240123 0.83 N 006360 5000 4279 억 19631255 N N 1430 N 00 N
11 20241120 150219 55 50.00 KOSPI200 건설업 N N N Y 50 N 17820 -430 5 -2.36 4625220190 258129 99.73 18250 18250 17780 23700 12780 18250 17918.25 22.94 0 -53878 18483 18366 18133 18016 17783 18425 18075 4279 5450 5000 13500 10 1 85581490 15251 -3.16 0.35 12 0.30 -5631.00 50839.00 21750 20240827 -18.07 13860 20240123 28.57 21750 -18.07 20240827 13860 28.57 20240123 21750 -18.07 20240827 13860 28.57 20240123 0.83 N 006360 5000 4279 억 19631255 N N 17 N 00 N
12 20241120 140220 55 50.00 KOSPI200 건설업 N N N Y 50 N 17900 -350 5 -1.92 3754155880 209279 80.86 18250 18250 17780 23700 12780 18250 17938.52 22.94 0 -57453 18483 18366 18133 18016 17783 18425 18075 4279 5450 5000 13500 10 1 85581490 15319 -3.18 0.35 12 0.24 -5631.00 50839.00 21750 20240827 -17.70 13860 20240123 29.15 21750 -17.70 20240827 13860 29.15 20240123 21750 -17.70 20240827 13860 29.15 20240123 0.83 N 006360 5000 4279 억 19631255 N N 17 N 00 N