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
294870/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
20241121,161057,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18470,160,2,0.87,6376340080,347147,74.89,18260,18600,18120,23800,12820,18310,18367.78,13.12,0,46764,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,12173,7.03,0.40,12,0.53,2626.00,45955.00,28200,20240826,-34.50,12660,20231114,45.89,28200,-34.50,20240826,13920,32.69,20240118,28200,-34.50,20240826,13800,33.84,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,9,N,00,N
20241121,151119,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18450,140,2,0.76,5932797570,323106,69.70,18260,18600,18120,23800,12820,18310,18361.77,13.12,0,37629,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,12160,7.03,0.40,12,0.49,2626.00,45955.00,28200,20240826,-34.57,12660,20231114,45.73,28200,-34.57,20240826,13920,32.54,20240118,28200,-34.57,20240826,13800,33.70,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,110,N,00,N
20241121,141116,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18560,250,2,1.37,5140750310,280304,60.47,18260,18570,18120,23800,12820,18310,18339.91,13.12,0,28549,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,12232,7.07,0.40,12,0.43,2626.00,45955.00,28200,20240826,-34.18,12660,20231114,46.60,28200,-34.18,20240826,13920,33.33,20240118,28200,-34.18,20240826,13800,34.49,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,110,N,00,N
20241121,131109,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18450,140,2,0.76,3951389290,215981,46.59,18260,18560,18120,23800,12820,18310,18295.08,13.12,0,18261,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,12160,7.03,0.40,12,0.33,2626.00,45955.00,28200,20240826,-34.57,12660,20231114,45.73,28200,-34.57,20240826,13920,32.54,20240118,28200,-34.57,20240826,13800,33.70,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,110,N,00,N
20241121,121109,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18320,10,2,0.05,3434409370,187846,40.52,18260,18560,18120,23800,12820,18310,18283.11,13.12,0,2290,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,12074,6.98,0.40,12,0.29,2626.00,45955.00,28200,20240826,-35.04,12660,20231114,44.71,28200,-35.04,20240826,13920,31.61,20240118,28200,-35.04,20240826,13800,32.75,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,110,N,00,N
20241121,111114,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18270,-40,5,-0.22,2414458390,132468,28.58,18260,18360,18120,23800,12820,18310,18226.73,13.12,0,-5239,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,12041,6.96,0.40,12,0.20,2626.00,45955.00,28200,20240826,-35.21,12660,20231114,44.31,28200,-35.21,20240826,13920,31.25,20240118,28200,-35.21,20240826,13800,32.39,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,110,N,00,N
20241121,101112,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18210,-100,5,-0.55,1149311130,63080,13.61,18260,18360,18120,23800,12820,18310,18219.90,13.12,0,-679,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,12002,6.93,0.40,12,0.10,2626.00,45955.00,28200,20240826,-35.43,12660,20231114,43.84,28200,-35.43,20240826,13920,30.82,20240118,28200,-35.43,20240826,13800,31.96,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,110,N,00,N
20241121,091114,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18180,-130,5,-0.71,209539710,11502,2.48,18260,18300,18160,23800,12820,18310,18217.68,13.12,0,-3544,19256,18782,18526,18052,17796,18655,17925,3295,5490,5000,13540,10,1,65907330,11982,6.92,0.40,12,0.02,2626.00,45955.00,28200,20240826,-35.53,12660,20231114,43.60,28200,-35.53,20240826,13920,30.60,20240118,28200,-35.53,20240826,13800,31.74,20231228,0.81,N,294870,5000,3295 억,,8645458,N,N,110,N,00,N
20241120,161104,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18310,-680,5,-3.58,8549236410,463041,274.52,19000,19000,18270,24650,13300,18990,18463.38,13.09,0,-33742,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12068,6.97,0.40,12,0.70,2626.00,45955.00,28200,20240826,-35.07,12660,20231113,44.63,28200,-35.07,20240826,13920,31.54,20240118,28200,-35.07,20240826,13800,32.68,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,109,N,00,N
20241120,151119,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18320,-670,5,-3.53,8345175060,451901,267.92,19000,19000,18270,24650,13300,18990,18466.82,13.09,0,-37215,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12074,6.98,0.40,12,0.69,2626.00,45955.00,28200,20240826,-35.04,12660,20231113,44.71,28200,-35.04,20240826,13920,31.61,20240118,28200,-35.04,20240826,13800,32.75,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,N,00,N
20241120,141121,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18370,-620,5,-3.26,6687091360,361496,214.32,19000,19000,18270,24650,13300,18990,18498.38,13.09,0,-43422,19376,19182,18946,18752,18516,19065,18635,3295,5660,5000,14050,10,1,65907330,12107,7.00,0.40,12,0.55,2626.00,45955.00,28200,20240826,-34.86,12660,20231113,45.10,28200,-34.86,20240826,13920,31.97,20240118,28200,-34.86,20240826,13800,33.12,20231228,0.79,N,294870,5000,3295 억,,8624262,N,N,214,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 161057 55 30.00 KOSPI 건설업 N N N Y 40 N 18470 160 2 0.87 6376340080 347147 74.89 18260 18600 18120 23800 12820 18310 18367.78 13.12 0 46764 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 12173 7.03 0.40 12 0.53 2626.00 45955.00 28200 20240826 -34.50 12660 20231114 45.89 28200 -34.50 20240826 13920 32.69 20240118 28200 -34.50 20240826 13800 33.84 20231228 0.81 N 294870 5000 3295 억 8645458 N N 9 N 00 N
3 20241121 151119 55 30.00 KOSPI 건설업 N N N Y 40 N 18450 140 2 0.76 5932797570 323106 69.70 18260 18600 18120 23800 12820 18310 18361.77 13.12 0 37629 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 12160 7.03 0.40 12 0.49 2626.00 45955.00 28200 20240826 -34.57 12660 20231114 45.73 28200 -34.57 20240826 13920 32.54 20240118 28200 -34.57 20240826 13800 33.70 20231228 0.81 N 294870 5000 3295 억 8645458 N N 110 N 00 N
4 20241121 141116 55 30.00 KOSPI 건설업 N N N Y 40 N 18560 250 2 1.37 5140750310 280304 60.47 18260 18570 18120 23800 12820 18310 18339.91 13.12 0 28549 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 12232 7.07 0.40 12 0.43 2626.00 45955.00 28200 20240826 -34.18 12660 20231114 46.60 28200 -34.18 20240826 13920 33.33 20240118 28200 -34.18 20240826 13800 34.49 20231228 0.81 N 294870 5000 3295 억 8645458 N N 110 N 00 N
5 20241121 131109 55 30.00 KOSPI 건설업 N N N Y 40 N 18450 140 2 0.76 3951389290 215981 46.59 18260 18560 18120 23800 12820 18310 18295.08 13.12 0 18261 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 12160 7.03 0.40 12 0.33 2626.00 45955.00 28200 20240826 -34.57 12660 20231114 45.73 28200 -34.57 20240826 13920 32.54 20240118 28200 -34.57 20240826 13800 33.70 20231228 0.81 N 294870 5000 3295 억 8645458 N N 110 N 00 N
6 20241121 121109 55 30.00 KOSPI 건설업 N N N Y 40 N 18320 10 2 0.05 3434409370 187846 40.52 18260 18560 18120 23800 12820 18310 18283.11 13.12 0 2290 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 12074 6.98 0.40 12 0.29 2626.00 45955.00 28200 20240826 -35.04 12660 20231114 44.71 28200 -35.04 20240826 13920 31.61 20240118 28200 -35.04 20240826 13800 32.75 20231228 0.81 N 294870 5000 3295 억 8645458 N N 110 N 00 N
7 20241121 111114 55 30.00 KOSPI 건설업 N N N Y 40 N 18270 -40 5 -0.22 2414458390 132468 28.58 18260 18360 18120 23800 12820 18310 18226.73 13.12 0 -5239 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 12041 6.96 0.40 12 0.20 2626.00 45955.00 28200 20240826 -35.21 12660 20231114 44.31 28200 -35.21 20240826 13920 31.25 20240118 28200 -35.21 20240826 13800 32.39 20231228 0.81 N 294870 5000 3295 억 8645458 N N 110 N 00 N
8 20241121 101112 55 30.00 KOSPI 건설업 N N N Y 40 N 18210 -100 5 -0.55 1149311130 63080 13.61 18260 18360 18120 23800 12820 18310 18219.90 13.12 0 -679 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 12002 6.93 0.40 12 0.10 2626.00 45955.00 28200 20240826 -35.43 12660 20231114 43.84 28200 -35.43 20240826 13920 30.82 20240118 28200 -35.43 20240826 13800 31.96 20231228 0.81 N 294870 5000 3295 억 8645458 N N 110 N 00 N
9 20241121 091114 55 30.00 KOSPI 건설업 N N N Y 40 N 18180 -130 5 -0.71 209539710 11502 2.48 18260 18300 18160 23800 12820 18310 18217.68 13.12 0 -3544 19256 18782 18526 18052 17796 18655 17925 3295 5490 5000 13540 10 1 65907330 11982 6.92 0.40 12 0.02 2626.00 45955.00 28200 20240826 -35.53 12660 20231114 43.60 28200 -35.53 20240826 13920 30.60 20240118 28200 -35.53 20240826 13800 31.74 20231228 0.81 N 294870 5000 3295 억 8645458 N N 110 N 00 N
10 20241120 161104 55 30.00 KOSPI 건설업 N N N Y 40 N 18310 -680 5 -3.58 8549236410 463041 274.52 19000 19000 18270 24650 13300 18990 18463.38 13.09 0 -33742 19376 19182 18946 18752 18516 19065 18635 3295 5660 5000 14050 10 1 65907330 12068 6.97 0.40 12 0.70 2626.00 45955.00 28200 20240826 -35.07 12660 20231113 44.63 28200 -35.07 20240826 13920 31.54 20240118 28200 -35.07 20240826 13800 32.68 20231228 0.79 N 294870 5000 3295 억 8624262 N N 109 N 00 N
11 20241120 151119 55 30.00 KOSPI 건설업 N N N Y 40 N 18320 -670 5 -3.53 8345175060 451901 267.92 19000 19000 18270 24650 13300 18990 18466.82 13.09 0 -37215 19376 19182 18946 18752 18516 19065 18635 3295 5660 5000 14050 10 1 65907330 12074 6.98 0.40 12 0.69 2626.00 45955.00 28200 20240826 -35.04 12660 20231113 44.71 28200 -35.04 20240826 13920 31.61 20240118 28200 -35.04 20240826 13800 32.75 20231228 0.79 N 294870 5000 3295 억 8624262 N N 214 N 00 N
12 20241120 141121 55 30.00 KOSPI 건설업 N N N Y 40 N 18370 -620 5 -3.26 6687091360 361496 214.32 19000 19000 18270 24650 13300 18990 18498.38 13.09 0 -43422 19376 19182 18946 18752 18516 19065 18635 3295 5660 5000 14050 10 1 65907330 12107 7.00 0.40 12 0.55 2626.00 45955.00 28200 20240826 -34.86 12660 20231113 45.10 28200 -34.86 20240826 13920 31.97 20240118 28200 -34.86 20240826 13800 33.12 20231228 0.79 N 294870 5000 3295 억 8624262 N N 214 N 00 N