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
375500/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
20241121,161203,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31400,550,2,1.78,2252383150,72481,119.19,30850,31400,30600,40100,21600,30850,31075.37,27.67,0,10862,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,12150,7.17,0.28,12,0.19,4377.00,113560.00,44150,20240202,-28.88,28600,20240805,9.79,44150,-28.88,20240202,28600,9.79,20240805,44150,-28.88,20240202,28600,9.79,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,454,N,00,N
20241121,151225,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31150,300,2,0.97,1752900350,56561,93.01,30850,31300,30600,40100,21600,30850,30991.54,27.67,0,3866,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,12053,7.12,0.27,12,0.15,4377.00,113560.00,44150,20240202,-29.45,28600,20240805,8.92,44150,-29.45,20240202,28600,8.92,20240805,44150,-29.45,20240202,28600,8.92,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,255,N,00,N
20241121,141224,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31150,300,2,0.97,1430746750,46225,76.01,30850,31300,30600,40100,21600,30850,30951.98,27.67,0,1832,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,12053,7.12,0.27,12,0.12,4377.00,113560.00,44150,20240202,-29.45,28600,20240805,8.92,44150,-29.45,20240202,28600,8.92,20240805,44150,-29.45,20240202,28600,8.92,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,255,N,00,N
20241121,131215,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,31100,250,2,0.81,1097337550,35520,58.41,30850,31150,30600,40100,21600,30850,30893.62,27.67,0,785,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,12034,7.11,0.27,12,0.09,4377.00,113560.00,44150,20240202,-29.56,28600,20240805,8.74,44150,-29.56,20240202,28600,8.74,20240805,44150,-29.56,20240202,28600,8.74,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,255,N,00,N
20241121,121217,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30900,50,2,0.16,872727650,28277,46.50,30850,31100,30600,40100,21600,30850,30863.56,27.67,0,104,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,11956,7.06,0.27,12,0.07,4377.00,113560.00,44150,20240202,-30.01,28600,20240805,8.04,44150,-30.01,20240202,28600,8.04,20240805,44150,-30.01,20240202,28600,8.04,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,255,N,00,N
20241121,111222,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30850,0,3,0.00,656154400,21285,35.00,30850,31100,30600,40100,21600,30850,30826.99,27.67,0,-2576,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,11937,7.05,0.27,12,0.06,4377.00,113560.00,44150,20240202,-30.12,28600,20240805,7.87,44150,-30.12,20240202,28600,7.87,20240805,44150,-30.12,20240202,28600,7.87,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,255,N,00,N
20241121,101220,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30900,50,2,0.16,567589400,18409,30.27,30850,31100,30600,40100,21600,30850,30832.09,27.67,0,-2997,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,11956,7.06,0.27,12,0.05,4377.00,113560.00,44150,20240202,-30.01,28600,20240805,8.04,44150,-30.01,20240202,28600,8.04,20240805,44150,-30.01,20240202,28600,8.04,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,255,N,00,N
20241121,091222,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30900,50,2,0.16,94592600,3073,5.05,30850,30950,30650,40100,21600,30850,30779.93,27.67,0,1330,31416,31132,30816,30532,30216,31275,30675,2082,9250,5000,22820,50,1,38693623,11956,7.06,0.27,12,0.01,4377.00,113560.00,44150,20240202,-30.01,28600,20240805,8.04,44150,-30.01,20240202,28600,8.04,20240805,44150,-30.01,20240202,28600,8.04,20240805,0.57,N,375500,5000,2081 억,,10707055,N,N,255,N,00,N
20241120,161209,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30850,0,3,0.00,1873967200,60784,131.41,30500,31100,30500,40100,21600,30850,30829.80,27.66,0,5086,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11937,7.05,0.27,12,0.16,4377.00,113560.00,44150,20240202,-30.12,28600,20240805,7.87,44150,-30.12,20240202,28600,7.87,20240805,44150,-30.12,20240202,28600,7.87,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,255,N,00,N
20241120,151226,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30750,-100,5,-0.32,1805439300,58560,126.61,30500,31100,30500,40100,21600,30850,30830.57,27.66,0,4602,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11898,7.03,0.27,12,0.15,4377.00,113560.00,44150,20240202,-30.35,28600,20240805,7.52,44150,-30.35,20240202,28600,7.52,20240805,44150,-30.35,20240202,28600,7.52,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,N,00,N
20241120,141228,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30850,0,3,0.00,1622010050,52591,113.70,30500,31100,30500,40100,21600,30850,30841.96,27.66,0,3677,31216,31032,30666,30482,30116,31125,30575,2082,9250,5000,22820,50,1,38693623,11937,7.05,0.27,12,0.14,4377.00,113560.00,44150,20240202,-30.12,28600,20240805,7.87,44150,-30.12,20240202,28600,7.87,20240805,44150,-30.12,20240202,28600,7.87,20240805,0.57,N,375500,5000,2081 억,,10701206,N,N,71,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 161203 55 40.00 KOSPI200 건설업 N N N Y 40 N 31400 550 2 1.78 2252383150 72481 119.19 30850 31400 30600 40100 21600 30850 31075.37 27.67 0 10862 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 12150 7.17 0.28 12 0.19 4377.00 113560.00 44150 20240202 -28.88 28600 20240805 9.79 44150 -28.88 20240202 28600 9.79 20240805 44150 -28.88 20240202 28600 9.79 20240805 0.57 N 375500 5000 2081 억 10707055 N N 454 N 00 N
3 20241121 151225 55 40.00 KOSPI200 건설업 N N N Y 40 N 31150 300 2 0.97 1752900350 56561 93.01 30850 31300 30600 40100 21600 30850 30991.54 27.67 0 3866 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 12053 7.12 0.27 12 0.15 4377.00 113560.00 44150 20240202 -29.45 28600 20240805 8.92 44150 -29.45 20240202 28600 8.92 20240805 44150 -29.45 20240202 28600 8.92 20240805 0.57 N 375500 5000 2081 억 10707055 N N 255 N 00 N
4 20241121 141224 55 40.00 KOSPI200 건설업 N N N Y 40 N 31150 300 2 0.97 1430746750 46225 76.01 30850 31300 30600 40100 21600 30850 30951.98 27.67 0 1832 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 12053 7.12 0.27 12 0.12 4377.00 113560.00 44150 20240202 -29.45 28600 20240805 8.92 44150 -29.45 20240202 28600 8.92 20240805 44150 -29.45 20240202 28600 8.92 20240805 0.57 N 375500 5000 2081 억 10707055 N N 255 N 00 N
5 20241121 131215 55 40.00 KOSPI200 건설업 N N N Y 40 N 31100 250 2 0.81 1097337550 35520 58.41 30850 31150 30600 40100 21600 30850 30893.62 27.67 0 785 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 12034 7.11 0.27 12 0.09 4377.00 113560.00 44150 20240202 -29.56 28600 20240805 8.74 44150 -29.56 20240202 28600 8.74 20240805 44150 -29.56 20240202 28600 8.74 20240805 0.57 N 375500 5000 2081 억 10707055 N N 255 N 00 N
6 20241121 121217 55 40.00 KOSPI200 건설업 N N N Y 40 N 30900 50 2 0.16 872727650 28277 46.50 30850 31100 30600 40100 21600 30850 30863.56 27.67 0 104 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 11956 7.06 0.27 12 0.07 4377.00 113560.00 44150 20240202 -30.01 28600 20240805 8.04 44150 -30.01 20240202 28600 8.04 20240805 44150 -30.01 20240202 28600 8.04 20240805 0.57 N 375500 5000 2081 억 10707055 N N 255 N 00 N
7 20241121 111222 55 40.00 KOSPI200 건설업 N N N Y 40 N 30850 0 3 0.00 656154400 21285 35.00 30850 31100 30600 40100 21600 30850 30826.99 27.67 0 -2576 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 11937 7.05 0.27 12 0.06 4377.00 113560.00 44150 20240202 -30.12 28600 20240805 7.87 44150 -30.12 20240202 28600 7.87 20240805 44150 -30.12 20240202 28600 7.87 20240805 0.57 N 375500 5000 2081 억 10707055 N N 255 N 00 N
8 20241121 101220 55 40.00 KOSPI200 건설업 N N N Y 40 N 30900 50 2 0.16 567589400 18409 30.27 30850 31100 30600 40100 21600 30850 30832.09 27.67 0 -2997 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 11956 7.06 0.27 12 0.05 4377.00 113560.00 44150 20240202 -30.01 28600 20240805 8.04 44150 -30.01 20240202 28600 8.04 20240805 44150 -30.01 20240202 28600 8.04 20240805 0.57 N 375500 5000 2081 억 10707055 N N 255 N 00 N
9 20241121 091222 55 40.00 KOSPI200 건설업 N N N Y 40 N 30900 50 2 0.16 94592600 3073 5.05 30850 30950 30650 40100 21600 30850 30779.93 27.67 0 1330 31416 31132 30816 30532 30216 31275 30675 2082 9250 5000 22820 50 1 38693623 11956 7.06 0.27 12 0.01 4377.00 113560.00 44150 20240202 -30.01 28600 20240805 8.04 44150 -30.01 20240202 28600 8.04 20240805 44150 -30.01 20240202 28600 8.04 20240805 0.57 N 375500 5000 2081 억 10707055 N N 255 N 00 N
10 20241120 161209 55 40.00 KOSPI200 건설업 N N N Y 40 N 30850 0 3 0.00 1873967200 60784 131.41 30500 31100 30500 40100 21600 30850 30829.80 27.66 0 5086 31216 31032 30666 30482 30116 31125 30575 2082 9250 5000 22820 50 1 38693623 11937 7.05 0.27 12 0.16 4377.00 113560.00 44150 20240202 -30.12 28600 20240805 7.87 44150 -30.12 20240202 28600 7.87 20240805 44150 -30.12 20240202 28600 7.87 20240805 0.57 N 375500 5000 2081 억 10701206 N N 255 N 00 N
11 20241120 151226 55 40.00 KOSPI200 건설업 N N N Y 40 N 30750 -100 5 -0.32 1805439300 58560 126.61 30500 31100 30500 40100 21600 30850 30830.57 27.66 0 4602 31216 31032 30666 30482 30116 31125 30575 2082 9250 5000 22820 50 1 38693623 11898 7.03 0.27 12 0.15 4377.00 113560.00 44150 20240202 -30.35 28600 20240805 7.52 44150 -30.35 20240202 28600 7.52 20240805 44150 -30.35 20240202 28600 7.52 20240805 0.57 N 375500 5000 2081 억 10701206 N N 71 N 00 N
12 20241120 141228 55 40.00 KOSPI200 건설업 N N N Y 40 N 30850 0 3 0.00 1622010050 52591 113.70 30500 31100 30500 40100 21600 30850 30841.96 27.66 0 3677 31216 31032 30666 30482 30116 31125 30575 2082 9250 5000 22820 50 1 38693623 11937 7.05 0.27 12 0.14 4377.00 113560.00 44150 20240202 -30.12 28600 20240805 7.87 44150 -30.12 20240202 28600 7.87 20240805 44150 -30.12 20240202 28600 7.87 20240805 0.57 N 375500 5000 2081 억 10701206 N N 71 N 00 N