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
126720/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
20241121,160813,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,20750,-1000,5,-4.60,1149002900,54788,275.21,21800,21800,20650,28250,15250,21750,20973.63,2.01,0,-20326,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,2964,6.08,0.60,12,0.38,3414.00,34768.00,31600,20240527,-34.34,17730,20240119,17.03,31600,-34.34,20240527,17730,17.03,20240119,31600,-34.34,20240527,17730,17.03,20240119,1.03,N,126720,200,28 억,,286445,N,N,2,N,00,N
20241121,150832,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,20750,-1000,5,-4.60,1058545250,50429,253.31,21800,21800,20650,28250,15250,21750,20990.80,2.01,0,-19890,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,2964,6.08,0.60,12,0.35,3414.00,34768.00,31600,20240527,-34.34,17730,20240119,17.03,31600,-34.34,20240527,17730,17.03,20240119,31600,-34.34,20240527,17730,17.03,20240119,1.03,N,126720,200,28 억,,286445,N,N,15,N,00,N
20241121,140831,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,20850,-900,5,-4.14,920085150,43769,219.86,21800,21800,20650,28250,15250,21750,21021.39,2.01,0,-18044,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,2979,6.11,0.60,12,0.31,3414.00,34768.00,31600,20240527,-34.02,17730,20240119,17.60,31600,-34.02,20240527,17730,17.60,20240119,31600,-34.02,20240527,17730,17.60,20240119,1.03,N,126720,200,28 억,,286445,N,N,15,N,00,N
20241121,130823,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,20850,-900,5,-4.14,847025950,40261,202.24,21800,21800,20650,28250,15250,21750,21038.37,2.01,0,-16106,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,2979,6.11,0.60,12,0.28,3414.00,34768.00,31600,20240527,-34.02,17730,20240119,17.60,31600,-34.02,20240527,17730,17.60,20240119,31600,-34.02,20240527,17730,17.60,20240119,1.03,N,126720,200,28 억,,286445,N,N,15,N,00,N
20241121,120823,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,20750,-1000,5,-4.60,758063650,35975,180.71,21800,21800,20650,28250,15250,21750,21071.96,2.01,0,-14056,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,2964,6.08,0.60,12,0.25,3414.00,34768.00,31600,20240527,-34.34,17730,20240119,17.03,31600,-34.34,20240527,17730,17.03,20240119,31600,-34.34,20240527,17730,17.03,20240119,1.03,N,126720,200,28 억,,286445,N,N,15,N,00,N
20241121,110826,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,20950,-800,5,-3.68,533001500,25163,126.40,21800,21800,20900,28250,15250,21750,21181.95,2.01,0,-10466,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,2993,6.14,0.60,12,0.18,3414.00,34768.00,31600,20240527,-33.70,17730,20240119,18.16,31600,-33.70,20240527,17730,18.16,20240119,31600,-33.70,20240527,17730,18.16,20240119,1.03,N,126720,200,28 억,,286445,N,N,15,N,00,N
20241121,100826,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21300,-450,5,-2.07,296879000,13925,69.95,21800,21800,21050,28250,15250,21750,21319.86,2.01,0,-4220,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,3043,6.24,0.61,12,0.10,3414.00,34768.00,31600,20240527,-32.59,17730,20240119,20.14,31600,-32.59,20240527,17730,20.14,20240119,31600,-32.59,20240527,17730,20.14,20240119,1.03,N,126720,200,28 억,,286445,N,N,15,N,00,N
20241121,090826,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21750,0,3,0.00,57790450,2669,13.41,21800,21800,21450,28250,15250,21750,21652.47,2.01,0,1897,22116,21932,21766,21582,21416,21850,21500,29,6500,200,16090,50,1,14286000,3107,6.37,0.63,12,0.02,3414.00,34768.00,31600,20240527,-31.17,17730,20240119,22.67,31600,-31.17,20240527,17730,22.67,20240119,31600,-31.17,20240527,17730,22.67,20240119,1.03,N,126720,200,28 억,,286445,N,N,15,N,00,N
20241120,160820,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21750,0,3,0.00,430863400,19810,93.92,21900,21950,21600,28250,15250,21750,21749.79,2.05,0,-6852,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3107,6.37,0.63,12,0.14,3414.00,34768.00,31600,20240527,-31.17,17730,20240119,22.67,31600,-31.17,20240527,17730,22.67,20240119,31600,-31.17,20240527,17730,22.67,20240119,1.02,N,126720,200,28 억,,293126,N,N,15,N,00,N
20241120,150829,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,-50,5,-0.23,417004700,19172,90.89,21900,21950,21600,28250,15250,21750,21750.71,2.05,0,-6700,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3100,6.36,0.62,12,0.13,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,N,00,N
20241120,140832,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,-50,5,-0.23,375261550,17251,81.79,21900,21950,21600,28250,15250,21750,21753.03,2.05,0,-6421,22250,22000,21750,21500,21250,22125,21625,29,6500,200,16090,50,1,14286000,3100,6.36,0.62,12,0.12,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,1.02,N,126720,200,28 억,,293126,N,N,7,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 160813 55 60.00 KOSPI 건설업 N N N Y 60 N 20750 -1000 5 -4.60 1149002900 54788 275.21 21800 21800 20650 28250 15250 21750 20973.63 2.01 0 -20326 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 2964 6.08 0.60 12 0.38 3414.00 34768.00 31600 20240527 -34.34 17730 20240119 17.03 31600 -34.34 20240527 17730 17.03 20240119 31600 -34.34 20240527 17730 17.03 20240119 1.03 N 126720 200 28 억 286445 N N 2 N 00 N
3 20241121 150832 55 60.00 KOSPI 건설업 N N N Y 60 N 20750 -1000 5 -4.60 1058545250 50429 253.31 21800 21800 20650 28250 15250 21750 20990.80 2.01 0 -19890 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 2964 6.08 0.60 12 0.35 3414.00 34768.00 31600 20240527 -34.34 17730 20240119 17.03 31600 -34.34 20240527 17730 17.03 20240119 31600 -34.34 20240527 17730 17.03 20240119 1.03 N 126720 200 28 억 286445 N N 15 N 00 N
4 20241121 140831 55 60.00 KOSPI 건설업 N N N Y 60 N 20850 -900 5 -4.14 920085150 43769 219.86 21800 21800 20650 28250 15250 21750 21021.39 2.01 0 -18044 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 2979 6.11 0.60 12 0.31 3414.00 34768.00 31600 20240527 -34.02 17730 20240119 17.60 31600 -34.02 20240527 17730 17.60 20240119 31600 -34.02 20240527 17730 17.60 20240119 1.03 N 126720 200 28 억 286445 N N 15 N 00 N
5 20241121 130823 55 60.00 KOSPI 건설업 N N N Y 60 N 20850 -900 5 -4.14 847025950 40261 202.24 21800 21800 20650 28250 15250 21750 21038.37 2.01 0 -16106 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 2979 6.11 0.60 12 0.28 3414.00 34768.00 31600 20240527 -34.02 17730 20240119 17.60 31600 -34.02 20240527 17730 17.60 20240119 31600 -34.02 20240527 17730 17.60 20240119 1.03 N 126720 200 28 억 286445 N N 15 N 00 N
6 20241121 120823 55 60.00 KOSPI 건설업 N N N Y 60 N 20750 -1000 5 -4.60 758063650 35975 180.71 21800 21800 20650 28250 15250 21750 21071.96 2.01 0 -14056 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 2964 6.08 0.60 12 0.25 3414.00 34768.00 31600 20240527 -34.34 17730 20240119 17.03 31600 -34.34 20240527 17730 17.03 20240119 31600 -34.34 20240527 17730 17.03 20240119 1.03 N 126720 200 28 억 286445 N N 15 N 00 N
7 20241121 110826 55 60.00 KOSPI 건설업 N N N Y 60 N 20950 -800 5 -3.68 533001500 25163 126.40 21800 21800 20900 28250 15250 21750 21181.95 2.01 0 -10466 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 2993 6.14 0.60 12 0.18 3414.00 34768.00 31600 20240527 -33.70 17730 20240119 18.16 31600 -33.70 20240527 17730 18.16 20240119 31600 -33.70 20240527 17730 18.16 20240119 1.03 N 126720 200 28 억 286445 N N 15 N 00 N
8 20241121 100826 55 60.00 KOSPI 건설업 N N N Y 60 N 21300 -450 5 -2.07 296879000 13925 69.95 21800 21800 21050 28250 15250 21750 21319.86 2.01 0 -4220 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 3043 6.24 0.61 12 0.10 3414.00 34768.00 31600 20240527 -32.59 17730 20240119 20.14 31600 -32.59 20240527 17730 20.14 20240119 31600 -32.59 20240527 17730 20.14 20240119 1.03 N 126720 200 28 억 286445 N N 15 N 00 N
9 20241121 090826 55 60.00 KOSPI 건설업 N N N Y 60 N 21750 0 3 0.00 57790450 2669 13.41 21800 21800 21450 28250 15250 21750 21652.47 2.01 0 1897 22116 21932 21766 21582 21416 21850 21500 29 6500 200 16090 50 1 14286000 3107 6.37 0.63 12 0.02 3414.00 34768.00 31600 20240527 -31.17 17730 20240119 22.67 31600 -31.17 20240527 17730 22.67 20240119 31600 -31.17 20240527 17730 22.67 20240119 1.03 N 126720 200 28 억 286445 N N 15 N 00 N
10 20241120 160820 55 60.00 KOSPI 건설업 N N N Y 60 N 21750 0 3 0.00 430863400 19810 93.92 21900 21950 21600 28250 15250 21750 21749.79 2.05 0 -6852 22250 22000 21750 21500 21250 22125 21625 29 6500 200 16090 50 1 14286000 3107 6.37 0.63 12 0.14 3414.00 34768.00 31600 20240527 -31.17 17730 20240119 22.67 31600 -31.17 20240527 17730 22.67 20240119 31600 -31.17 20240527 17730 22.67 20240119 1.02 N 126720 200 28 억 293126 N N 15 N 00 N
11 20241120 150829 55 60.00 KOSPI 건설업 N N N Y 60 N 21700 -50 5 -0.23 417004700 19172 90.89 21900 21950 21600 28250 15250 21750 21750.71 2.05 0 -6700 22250 22000 21750 21500 21250 22125 21625 29 6500 200 16090 50 1 14286000 3100 6.36 0.62 12 0.13 3414.00 34768.00 31600 20240527 -31.33 17730 20240119 22.39 31600 -31.33 20240527 17730 22.39 20240119 31600 -31.33 20240527 17730 22.39 20240119 1.02 N 126720 200 28 억 293126 N N 7 N 00 N
12 20241120 140832 55 60.00 KOSPI 건설업 N N N Y 60 N 21700 -50 5 -0.23 375261550 17251 81.79 21900 21950 21600 28250 15250 21750 21753.03 2.05 0 -6421 22250 22000 21750 21500 21250 22125 21625 29 6500 200 16090 50 1 14286000 3100 6.36 0.62 12 0.12 3414.00 34768.00 31600 20240527 -31.33 17730 20240119 22.39 31600 -31.33 20240527 17730 22.39 20240119 31600 -31.33 20240527 17730 22.39 20240119 1.02 N 126720 200 28 억 293126 N N 7 N 00 N