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
475150/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
20241121,161321,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13760,-240,5,-1.71,3676464850,265798,79.29,13900,14050,13700,18200,9800,14000,13832.29,1.52,0,12662,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4636,0.00,0.00,12,0.79,0.00,0.00,27585,20240523,-50.12,8234,20240329,67.11,27585,-50.12,20240523,8234,67.11,20240329,33100,-58.43,20240523,9880,39.27,20240329,3.52,N,475150,200,67 억,,513341,N,N,3,N,00,N
20241121,151345,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13760,-240,5,-1.71,3542440860,256057,76.38,13900,14050,13700,18200,9800,14000,13834.53,1.52,0,12069,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4636,0.00,0.00,12,0.76,0.00,0.00,27585,20240523,-50.12,8234,20240329,67.11,27585,-50.12,20240523,8234,67.11,20240329,33100,-58.43,20240523,9880,39.27,20240329,3.52,N,475150,200,67 억,,513341,N,N,17,N,00,N
20241121,141341,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13870,-130,5,-0.93,2815442490,203497,60.70,13900,14050,13700,18200,9800,14000,13835.25,1.52,0,17533,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4673,0.00,0.00,12,0.60,0.00,0.00,27585,20240523,-49.72,8234,20240329,68.45,27585,-49.72,20240523,8234,68.45,20240329,33100,-58.10,20240523,9880,40.38,20240329,3.52,N,475150,200,67 억,,513341,N,N,17,N,00,N
20241121,131333,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13980,-20,5,-0.14,2454874990,177611,52.98,13900,14050,13700,18200,9800,14000,13821.57,1.52,0,14341,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4710,0.00,0.00,12,0.53,0.00,0.00,27585,20240523,-49.32,8234,20240329,69.78,27585,-49.32,20240523,8234,69.78,20240329,33100,-57.76,20240523,9880,41.50,20240329,3.52,N,475150,200,67 억,,513341,N,N,17,N,00,N
20241121,121336,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13900,-100,5,-0.71,2035595970,147443,43.98,13900,13990,13700,18200,9800,14000,13805.89,1.52,0,4584,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4683,0.00,0.00,12,0.44,0.00,0.00,27585,20240523,-49.61,8234,20240329,68.81,27585,-49.61,20240523,8234,68.81,20240329,33100,-58.01,20240523,9880,40.69,20240329,3.52,N,475150,200,67 억,,513341,N,N,17,N,00,N
20241121,111340,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13810,-190,5,-1.36,1770893460,128379,38.30,13900,13990,13700,18200,9800,14000,13794.15,1.52,0,449,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4653,0.00,0.00,12,0.38,0.00,0.00,27585,20240523,-49.94,8234,20240329,67.72,27585,-49.94,20240523,8234,67.72,20240329,33100,-58.28,20240523,9880,39.78,20240329,3.52,N,475150,200,67 억,,513341,N,N,17,N,00,N
20241121,101340,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13740,-260,5,-1.86,1270944060,92043,27.46,13900,13990,13710,18200,9800,14000,13808.01,1.52,0,-6984,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4629,0.00,0.00,12,0.27,0.00,0.00,27585,20240523,-50.19,8234,20240329,66.87,27585,-50.19,20240523,8234,66.87,20240329,33100,-58.49,20240523,9880,39.07,20240329,3.52,N,475150,200,67 억,,513341,N,N,17,N,00,N
20241121,091338,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13730,-270,5,-1.93,600600680,43373,12.94,13900,13990,13730,18200,9800,14000,13847.09,1.52,0,-8259,14653,14326,14153,13826,13653,14240,13740,67,4200,200,9800,10,1,33691895,4626,0.00,0.00,12,0.13,0.00,0.00,27585,20240523,-50.23,8234,20240329,66.75,27585,-50.23,20240523,8234,66.75,20240329,33100,-58.52,20240523,9880,38.97,20240329,3.52,N,475150,200,67 억,,513341,N,N,17,N,00,N
20241120,161325,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14000,-160,5,-1.13,4610057160,324954,50.55,14300,14480,13980,18400,9920,14160,14187.00,1.54,0,-6633,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4717,0.00,0.00,12,0.96,0.00,0.00,27585,20240523,-49.25,8234,20240329,70.03,27585,-49.25,20240523,8234,70.03,20240329,33100,-57.70,20240523,9880,41.70,20240329,3.39,N,475150,200,67 억,,519546,N,N,17,N,00,N
20241120,151345,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14010,-150,5,-1.06,4404931170,310317,48.28,14300,14480,13980,18400,9920,14160,14194.95,1.54,0,-9208,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4720,0.00,0.00,12,0.92,0.00,0.00,27585,20240523,-49.21,8234,20240329,70.15,27585,-49.21,20240523,8234,70.15,20240329,33100,-57.67,20240523,9880,41.80,20240329,3.39,N,475150,200,67 억,,519546,N,N,7,N,00,N
20241120,141347,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14130,-30,5,-0.21,3964289230,279050,43.41,14300,14480,13980,18400,9920,14160,14206.39,1.54,0,-13318,15113,14636,14283,13806,13453,14460,13630,67,4240,200,9910,10,1,33691895,4761,0.00,0.00,12,0.83,0.00,0.00,27585,20240523,-48.78,8234,20240329,71.61,27585,-48.78,20240523,8234,71.61,20240329,33100,-57.31,20240523,9880,43.02,20240329,3.39,N,475150,200,67 억,,519546,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 161321 55 60.00 KOSPI 건설업 N N N Y 60 N 13760 -240 5 -1.71 3676464850 265798 79.29 13900 14050 13700 18200 9800 14000 13832.29 1.52 0 12662 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4636 0.00 0.00 12 0.79 0.00 0.00 27585 20240523 -50.12 8234 20240329 67.11 27585 -50.12 20240523 8234 67.11 20240329 33100 -58.43 20240523 9880 39.27 20240329 3.52 N 475150 200 67 억 513341 N N 3 N 00 N
3 20241121 151345 55 60.00 KOSPI 건설업 N N N Y 60 N 13760 -240 5 -1.71 3542440860 256057 76.38 13900 14050 13700 18200 9800 14000 13834.53 1.52 0 12069 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4636 0.00 0.00 12 0.76 0.00 0.00 27585 20240523 -50.12 8234 20240329 67.11 27585 -50.12 20240523 8234 67.11 20240329 33100 -58.43 20240523 9880 39.27 20240329 3.52 N 475150 200 67 억 513341 N N 17 N 00 N
4 20241121 141341 55 60.00 KOSPI 건설업 N N N Y 60 N 13870 -130 5 -0.93 2815442490 203497 60.70 13900 14050 13700 18200 9800 14000 13835.25 1.52 0 17533 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4673 0.00 0.00 12 0.60 0.00 0.00 27585 20240523 -49.72 8234 20240329 68.45 27585 -49.72 20240523 8234 68.45 20240329 33100 -58.10 20240523 9880 40.38 20240329 3.52 N 475150 200 67 억 513341 N N 17 N 00 N
5 20241121 131333 55 60.00 KOSPI 건설업 N N N Y 60 N 13980 -20 5 -0.14 2454874990 177611 52.98 13900 14050 13700 18200 9800 14000 13821.57 1.52 0 14341 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4710 0.00 0.00 12 0.53 0.00 0.00 27585 20240523 -49.32 8234 20240329 69.78 27585 -49.32 20240523 8234 69.78 20240329 33100 -57.76 20240523 9880 41.50 20240329 3.52 N 475150 200 67 억 513341 N N 17 N 00 N
6 20241121 121336 55 60.00 KOSPI 건설업 N N N Y 60 N 13900 -100 5 -0.71 2035595970 147443 43.98 13900 13990 13700 18200 9800 14000 13805.89 1.52 0 4584 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4683 0.00 0.00 12 0.44 0.00 0.00 27585 20240523 -49.61 8234 20240329 68.81 27585 -49.61 20240523 8234 68.81 20240329 33100 -58.01 20240523 9880 40.69 20240329 3.52 N 475150 200 67 억 513341 N N 17 N 00 N
7 20241121 111340 55 60.00 KOSPI 건설업 N N N Y 60 N 13810 -190 5 -1.36 1770893460 128379 38.30 13900 13990 13700 18200 9800 14000 13794.15 1.52 0 449 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4653 0.00 0.00 12 0.38 0.00 0.00 27585 20240523 -49.94 8234 20240329 67.72 27585 -49.94 20240523 8234 67.72 20240329 33100 -58.28 20240523 9880 39.78 20240329 3.52 N 475150 200 67 억 513341 N N 17 N 00 N
8 20241121 101340 55 60.00 KOSPI 건설업 N N N Y 60 N 13740 -260 5 -1.86 1270944060 92043 27.46 13900 13990 13710 18200 9800 14000 13808.01 1.52 0 -6984 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4629 0.00 0.00 12 0.27 0.00 0.00 27585 20240523 -50.19 8234 20240329 66.87 27585 -50.19 20240523 8234 66.87 20240329 33100 -58.49 20240523 9880 39.07 20240329 3.52 N 475150 200 67 억 513341 N N 17 N 00 N
9 20241121 091338 55 60.00 KOSPI 건설업 N N N Y 60 N 13730 -270 5 -1.93 600600680 43373 12.94 13900 13990 13730 18200 9800 14000 13847.09 1.52 0 -8259 14653 14326 14153 13826 13653 14240 13740 67 4200 200 9800 10 1 33691895 4626 0.00 0.00 12 0.13 0.00 0.00 27585 20240523 -50.23 8234 20240329 66.75 27585 -50.23 20240523 8234 66.75 20240329 33100 -58.52 20240523 9880 38.97 20240329 3.52 N 475150 200 67 억 513341 N N 17 N 00 N
10 20241120 161325 55 60.00 KOSPI 건설업 N N N Y 60 N 14000 -160 5 -1.13 4610057160 324954 50.55 14300 14480 13980 18400 9920 14160 14187.00 1.54 0 -6633 15113 14636 14283 13806 13453 14460 13630 67 4240 200 9910 10 1 33691895 4717 0.00 0.00 12 0.96 0.00 0.00 27585 20240523 -49.25 8234 20240329 70.03 27585 -49.25 20240523 8234 70.03 20240329 33100 -57.70 20240523 9880 41.70 20240329 3.39 N 475150 200 67 억 519546 N N 17 N 00 N
11 20241120 151345 55 60.00 KOSPI 건설업 N N N Y 60 N 14010 -150 5 -1.06 4404931170 310317 48.28 14300 14480 13980 18400 9920 14160 14194.95 1.54 0 -9208 15113 14636 14283 13806 13453 14460 13630 67 4240 200 9910 10 1 33691895 4720 0.00 0.00 12 0.92 0.00 0.00 27585 20240523 -49.21 8234 20240329 70.15 27585 -49.21 20240523 8234 70.15 20240329 33100 -57.67 20240523 9880 41.80 20240329 3.39 N 475150 200 67 억 519546 N N 7 N 00 N
12 20241120 141347 55 60.00 KOSPI 건설업 N N N Y 60 N 14130 -30 5 -0.21 3964289230 279050 43.41 14300 14480 13980 18400 9920 14160 14206.39 1.54 0 -13318 15113 14636 14283 13806 13453 14460 13630 67 4240 200 9910 10 1 33691895 4761 0.00 0.00 12 0.83 0.00 0.00 27585 20240523 -48.78 8234 20240329 71.61 27585 -48.78 20240523 8234 71.61 20240329 33100 -57.31 20240523 9880 43.02 20240329 3.39 N 475150 200 67 억 519546 N N 7 N 00 N