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
051600/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
20241121,160519,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,45700,-600,5,-1.30,12004992000,256568,257.10,46300,47900,45700,60100,32450,46300,46792.14,14.52,0,4050,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,20565,12.64,1.62,12,0.57,3615.00,28280.00,47900,20241121,-4.59,32950,20240417,38.69,47900,-4.59,20241121,32950,38.69,20240417,47900,-4.59,20241121,32950,38.69,20240417,0.62,N,051600,200,90 억,,6533756,N,N,524,N,00,N
20241121,150529,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,45800,-500,5,-1.08,11389377500,243105,243.61,46300,47900,45700,60100,32450,46300,46849.62,14.52,0,270,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,20610,12.67,1.62,12,0.54,3615.00,28280.00,47900,20241121,-4.38,32950,20240417,39.00,47900,-4.38,20241121,32950,39.00,20240417,47900,-4.38,20241121,32950,39.00,20240417,0.62,N,051600,200,90 억,,6533756,N,N,29,N,00,N
20241121,140530,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,45900,-400,5,-0.86,10885017400,232116,232.60,46300,47900,45700,60100,32450,46300,46894.73,14.52,0,2214,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,20655,12.70,1.62,12,0.52,3615.00,28280.00,47900,20241121,-4.18,32950,20240417,39.30,47900,-4.18,20241121,32950,39.30,20240417,47900,-4.18,20241121,32950,39.30,20240417,0.62,N,051600,200,90 억,,6533756,N,N,29,N,00,N
20241121,130525,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,46150,-150,5,-0.32,9790827750,208339,208.77,46300,47900,46050,60100,32450,46300,46994.69,14.52,0,3135,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,20768,12.77,1.63,12,0.46,3615.00,28280.00,47900,20241121,-3.65,32950,20240417,40.06,47900,-3.65,20241121,32950,40.06,20240417,47900,-3.65,20241121,32950,40.06,20240417,0.62,N,051600,200,90 억,,6533756,N,N,29,N,00,N
20241121,120525,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,46250,-50,5,-0.11,9328194150,198301,198.71,46300,47900,46150,60100,32450,46300,47040.58,14.52,0,3041,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,20813,12.79,1.64,12,0.44,3615.00,28280.00,47900,20241121,-3.44,32950,20240417,40.36,47900,-3.44,20241121,32950,40.36,20240417,47900,-3.44,20241121,32950,40.36,20240417,0.62,N,051600,200,90 억,,6533756,N,N,29,N,00,N
20241121,110524,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,46500,200,2,0.43,8145066950,172745,173.10,46300,47900,46300,60100,32450,46300,47150.81,14.52,0,11825,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,20925,12.86,1.64,12,0.38,3615.00,28280.00,47900,20241121,-2.92,32950,20240417,41.12,47900,-2.92,20241121,32950,41.12,20240417,47900,-2.92,20241121,32950,41.12,20240417,0.62,N,051600,200,90 억,,6533756,N,N,29,N,00,N
20241121,100528,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,46750,450,2,0.97,7088273550,150076,150.39,46300,47900,46300,60100,32450,46300,47231.23,14.52,0,14852,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,21038,12.93,1.65,12,0.33,3615.00,28280.00,47900,20241121,-2.40,32950,20240417,41.88,47900,-2.40,20241121,32950,41.88,20240417,47900,-2.40,20241121,32950,41.88,20240417,0.62,N,051600,200,90 억,,6533756,N,N,29,N,00,N
20241121,090527,55,30.00,KOSPI200,신고가,건설업,N,N,N,Y,40,N,47550,1250,2,2.70,1703252950,36110,36.18,46300,47550,46300,60100,32450,46300,47168.46,14.52,0,17263,46766,46532,46166,45932,45566,46650,46050,90,13800,200,36110,50,1,45000000,21398,13.15,1.68,12,0.08,3615.00,28280.00,47550,20241121,0.00,32950,20240417,44.31,47550,0.00,20241121,32950,44.31,20240417,47550,0.00,20241121,32950,44.31,20240417,0.62,N,051600,200,90 억,,6533756,N,N,29,N,00,N
20241120,160522,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46300,100,2,0.22,4584724900,99397,48.61,46200,46400,45800,60000,32350,46200,46125.17,14.54,0,5113,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20835,12.81,1.64,12,0.22,3615.00,28280.00,47450,20240718,-2.42,32950,20240417,40.52,47450,-2.42,20240718,32950,40.52,20240417,47450,-2.42,20240718,32950,40.52,20240417,0.62,N,051600,200,90 억,,6543262,N,N,29,N,00,N
20241120,150531,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46150,-50,5,-0.11,4152288900,90041,44.03,46200,46400,45800,60000,32350,46200,46115.54,14.54,0,1529,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20768,12.77,1.63,12,0.20,3615.00,28280.00,47450,20240718,-2.74,32950,20240417,40.06,47450,-2.74,20240718,32950,40.06,20240417,47450,-2.74,20240718,32950,40.06,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,N,00,N
20241120,140530,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46400,200,2,0.43,3508245350,76122,37.23,46200,46400,45800,60000,32350,46200,46087.14,14.54,0,-1778,47300,46750,45850,45300,44400,47025,45575,90,13800,200,36030,50,1,45000000,20880,12.84,1.64,12,0.17,3615.00,28280.00,47450,20240718,-2.21,32950,20240417,40.82,47450,-2.21,20240718,32950,40.82,20240417,47450,-2.21,20240718,32950,40.82,20240417,0.62,N,051600,200,90 억,,6543262,N,N,31,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 160519 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 45700 -600 5 -1.30 12004992000 256568 257.10 46300 47900 45700 60100 32450 46300 46792.14 14.52 0 4050 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 20565 12.64 1.62 12 0.57 3615.00 28280.00 47900 20241121 -4.59 32950 20240417 38.69 47900 -4.59 20241121 32950 38.69 20240417 47900 -4.59 20241121 32950 38.69 20240417 0.62 N 051600 200 90 억 6533756 N N 524 N 00 N
3 20241121 150529 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 45800 -500 5 -1.08 11389377500 243105 243.61 46300 47900 45700 60100 32450 46300 46849.62 14.52 0 270 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 20610 12.67 1.62 12 0.54 3615.00 28280.00 47900 20241121 -4.38 32950 20240417 39.00 47900 -4.38 20241121 32950 39.00 20240417 47900 -4.38 20241121 32950 39.00 20240417 0.62 N 051600 200 90 억 6533756 N N 29 N 00 N
4 20241121 140530 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 45900 -400 5 -0.86 10885017400 232116 232.60 46300 47900 45700 60100 32450 46300 46894.73 14.52 0 2214 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 20655 12.70 1.62 12 0.52 3615.00 28280.00 47900 20241121 -4.18 32950 20240417 39.30 47900 -4.18 20241121 32950 39.30 20240417 47900 -4.18 20241121 32950 39.30 20240417 0.62 N 051600 200 90 억 6533756 N N 29 N 00 N
5 20241121 130525 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 46150 -150 5 -0.32 9790827750 208339 208.77 46300 47900 46050 60100 32450 46300 46994.69 14.52 0 3135 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 20768 12.77 1.63 12 0.46 3615.00 28280.00 47900 20241121 -3.65 32950 20240417 40.06 47900 -3.65 20241121 32950 40.06 20240417 47900 -3.65 20241121 32950 40.06 20240417 0.62 N 051600 200 90 억 6533756 N N 29 N 00 N
6 20241121 120525 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 46250 -50 5 -0.11 9328194150 198301 198.71 46300 47900 46150 60100 32450 46300 47040.58 14.52 0 3041 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 20813 12.79 1.64 12 0.44 3615.00 28280.00 47900 20241121 -3.44 32950 20240417 40.36 47900 -3.44 20241121 32950 40.36 20240417 47900 -3.44 20241121 32950 40.36 20240417 0.62 N 051600 200 90 억 6533756 N N 29 N 00 N
7 20241121 110524 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 46500 200 2 0.43 8145066950 172745 173.10 46300 47900 46300 60100 32450 46300 47150.81 14.52 0 11825 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 20925 12.86 1.64 12 0.38 3615.00 28280.00 47900 20241121 -2.92 32950 20240417 41.12 47900 -2.92 20241121 32950 41.12 20240417 47900 -2.92 20241121 32950 41.12 20240417 0.62 N 051600 200 90 억 6533756 N N 29 N 00 N
8 20241121 100528 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 46750 450 2 0.97 7088273550 150076 150.39 46300 47900 46300 60100 32450 46300 47231.23 14.52 0 14852 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 21038 12.93 1.65 12 0.33 3615.00 28280.00 47900 20241121 -2.40 32950 20240417 41.88 47900 -2.40 20241121 32950 41.88 20240417 47900 -2.40 20241121 32950 41.88 20240417 0.62 N 051600 200 90 억 6533756 N N 29 N 00 N
9 20241121 090527 55 30.00 KOSPI200 신고가 건설업 N N N Y 40 N 47550 1250 2 2.70 1703252950 36110 36.18 46300 47550 46300 60100 32450 46300 47168.46 14.52 0 17263 46766 46532 46166 45932 45566 46650 46050 90 13800 200 36110 50 1 45000000 21398 13.15 1.68 12 0.08 3615.00 28280.00 47550 20241121 0.00 32950 20240417 44.31 47550 0.00 20241121 32950 44.31 20240417 47550 0.00 20241121 32950 44.31 20240417 0.62 N 051600 200 90 억 6533756 N N 29 N 00 N
10 20241120 160522 55 30.00 KOSPI200 건설업 N N N Y 40 N 46300 100 2 0.22 4584724900 99397 48.61 46200 46400 45800 60000 32350 46200 46125.17 14.54 0 5113 47300 46750 45850 45300 44400 47025 45575 90 13800 200 36030 50 1 45000000 20835 12.81 1.64 12 0.22 3615.00 28280.00 47450 20240718 -2.42 32950 20240417 40.52 47450 -2.42 20240718 32950 40.52 20240417 47450 -2.42 20240718 32950 40.52 20240417 0.62 N 051600 200 90 억 6543262 N N 29 N 00 N
11 20241120 150531 55 30.00 KOSPI200 건설업 N N N Y 40 N 46150 -50 5 -0.11 4152288900 90041 44.03 46200 46400 45800 60000 32350 46200 46115.54 14.54 0 1529 47300 46750 45850 45300 44400 47025 45575 90 13800 200 36030 50 1 45000000 20768 12.77 1.63 12 0.20 3615.00 28280.00 47450 20240718 -2.74 32950 20240417 40.06 47450 -2.74 20240718 32950 40.06 20240417 47450 -2.74 20240718 32950 40.06 20240417 0.62 N 051600 200 90 억 6543262 N N 31 N 00 N
12 20241120 140530 55 30.00 KOSPI200 건설업 N N N Y 40 N 46400 200 2 0.43 3508245350 76122 37.23 46200 46400 45800 60000 32350 46200 46087.14 14.54 0 -1778 47300 46750 45850 45300 44400 47025 45575 90 13800 200 36030 50 1 45000000 20880 12.84 1.64 12 0.17 3615.00 28280.00 47450 20240718 -2.21 32950 20240417 40.82 47450 -2.21 20240718 32950 40.82 20240417 47450 -2.21 20240718 32950 40.82 20240417 0.62 N 051600 200 90 억 6543262 N N 31 N 00 N