ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000720/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
20241128,160112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,0,3,0.00,17265170600,609787,32.50,28250,28600,27800,36700,19800,28250,28313.48,20.79,0,-185360,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31458,5.93,0.39,12,0.55,4767.00,72383.00,37800,20231121,-25.26,27100,20241126,4.24,36000,-21.53,20240509,27100,4.24,20241126,37500,-24.67,20231129,27100,4.24,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,359,N,00,N
20241128,150113,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28350,100,2,0.35,15012998650,530237,28.26,28250,28600,27800,36700,19800,28250,28313.75,20.79,0,-160631,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31569,5.95,0.39,12,0.48,4767.00,72383.00,37800,20231121,-25.00,27100,20241126,4.61,36000,-21.25,20240509,27100,4.61,20241126,37500,-24.40,20231129,27100,4.61,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N
20241128,140112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28450,200,2,0.71,13560718950,479139,25.54,28250,28600,27800,36700,19800,28250,28302.27,20.79,0,-138598,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31681,5.97,0.39,12,0.43,4767.00,72383.00,37800,20231121,-24.74,27100,20241126,4.98,36000,-20.97,20240509,27100,4.98,20241126,37500,-24.13,20231129,27100,4.98,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N
20241128,130112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28500,250,2,0.88,12207032450,431602,23.00,28250,28600,27800,36700,19800,28250,28283.08,20.79,0,-120065,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31736,5.98,0.39,12,0.39,4767.00,72383.00,37800,20231121,-24.60,27100,20241126,5.17,36000,-20.83,20240509,27100,5.17,20241126,37500,-24.00,20231129,27100,5.17,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N
20241128,120112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28500,250,2,0.88,11393463000,403026,21.48,28250,28600,27800,36700,19800,28250,28269.80,20.79,0,-110014,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31736,5.98,0.39,12,0.36,4767.00,72383.00,37800,20231121,-24.60,27100,20241126,5.17,36000,-20.83,20240509,27100,5.17,20241126,37500,-24.00,20231129,27100,5.17,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N
20241128,110112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28450,200,2,0.71,8970157950,318048,16.95,28250,28500,27800,36700,19800,28250,28203.79,20.79,0,-79105,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31681,5.97,0.39,12,0.29,4767.00,72383.00,37800,20231121,-24.74,27100,20241126,4.98,36000,-20.97,20240509,27100,4.98,20241126,37500,-24.13,20231129,27100,4.98,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N
20241128,100112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,0,3,0.00,5868338750,208706,11.12,28250,28400,27800,36700,19800,28250,28117.73,20.79,0,-61974,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31458,5.93,0.39,12,0.19,4767.00,72383.00,37800,20231121,-25.26,27100,20241126,4.24,36000,-21.53,20240509,27100,4.24,20241126,37500,-24.67,20231129,27100,4.24,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N
20241128,090111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28200,-50,5,-0.18,578657350,20489,1.09,28250,28300,28150,36700,19800,28250,28242.34,20.79,0,-16473,29516,28882,28216,27582,26916,29200,27900,5568,8450,5000,21470,50,1,111355765,31402,5.92,0.39,12,0.02,4767.00,72383.00,37800,20231121,-25.40,27100,20241126,4.06,36000,-21.67,20240509,27100,4.06,20241126,37500,-24.80,20231129,27100,4.06,20241126,1.17,N,000720,5000,5567 억,,23149677,N,N,381,N,00,N
20241127,160112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,850,2,3.10,53105463950,1871089,124.49,27550,28850,27550,35600,19200,27400,28382.97,20.59,0,239143,28266,27832,27466,27032,26666,27650,26850,5568,8200,5000,20820,50,1,111355765,31458,5.93,0.39,12,1.68,4767.00,72383.00,37800,20231121,-25.26,27100,20241126,4.24,36000,-21.53,20240509,27100,4.24,20241126,37500,-24.67,20231129,27100,4.24,20241126,1.01,N,000720,5000,5567 억,,22925683,N,N,381,N,00,N
20241127,150112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28350,950,2,3.47,50349864250,1773749,118.01,27550,28850,27550,35600,19200,27400,28386.35,20.59,0,250165,28266,27832,27466,27032,26666,27650,26850,5568,8200,5000,20820,50,1,111355765,31569,5.95,0.39,12,1.59,4767.00,72383.00,37800,20231121,-25.00,27100,20241126,4.61,36000,-21.25,20240509,27100,4.61,20241126,37500,-24.40,20231129,27100,4.61,20241126,1.01,N,000720,5000,5567 억,,22925683,N,N,67,N,00,N
20241127,140112,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28400,1000,2,3.65,46504428750,1637778,108.96,27550,28850,27550,35600,19200,27400,28395.07,20.59,0,269000,28266,27832,27466,27032,26666,27650,26850,5568,8200,5000,20820,50,1,111355765,31625,5.96,0.39,12,1.47,4767.00,72383.00,37800,20231121,-24.87,27100,20241126,4.80,36000,-21.11,20240509,27100,4.80,20241126,37500,-24.27,20231129,27100,4.80,20241126,1.01,N,000720,5000,5567 억,,22925683,N,N,67,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 20241128 160112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28250 0 3 0.00 17265170600 609787 32.50 28250 28600 27800 36700 19800 28250 28313.48 20.79 0 -185360 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31458 5.93 0.39 12 0.55 4767.00 72383.00 37800 20231121 -25.26 27100 20241126 4.24 36000 -21.53 20240509 27100 4.24 20241126 37500 -24.67 20231129 27100 4.24 20241126 1.17 N 000720 5000 5567 억 23149677 N N 359 N 00 N
3 20241128 150113 55 30.00 KOSPI200 건설업 N N N Y 40 N 28350 100 2 0.35 15012998650 530237 28.26 28250 28600 27800 36700 19800 28250 28313.75 20.79 0 -160631 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31569 5.95 0.39 12 0.48 4767.00 72383.00 37800 20231121 -25.00 27100 20241126 4.61 36000 -21.25 20240509 27100 4.61 20241126 37500 -24.40 20231129 27100 4.61 20241126 1.17 N 000720 5000 5567 억 23149677 N N 381 N 00 N
4 20241128 140112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28450 200 2 0.71 13560718950 479139 25.54 28250 28600 27800 36700 19800 28250 28302.27 20.79 0 -138598 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31681 5.97 0.39 12 0.43 4767.00 72383.00 37800 20231121 -24.74 27100 20241126 4.98 36000 -20.97 20240509 27100 4.98 20241126 37500 -24.13 20231129 27100 4.98 20241126 1.17 N 000720 5000 5567 억 23149677 N N 381 N 00 N
5 20241128 130112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28500 250 2 0.88 12207032450 431602 23.00 28250 28600 27800 36700 19800 28250 28283.08 20.79 0 -120065 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31736 5.98 0.39 12 0.39 4767.00 72383.00 37800 20231121 -24.60 27100 20241126 5.17 36000 -20.83 20240509 27100 5.17 20241126 37500 -24.00 20231129 27100 5.17 20241126 1.17 N 000720 5000 5567 억 23149677 N N 381 N 00 N
6 20241128 120112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28500 250 2 0.88 11393463000 403026 21.48 28250 28600 27800 36700 19800 28250 28269.80 20.79 0 -110014 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31736 5.98 0.39 12 0.36 4767.00 72383.00 37800 20231121 -24.60 27100 20241126 5.17 36000 -20.83 20240509 27100 5.17 20241126 37500 -24.00 20231129 27100 5.17 20241126 1.17 N 000720 5000 5567 억 23149677 N N 381 N 00 N
7 20241128 110112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28450 200 2 0.71 8970157950 318048 16.95 28250 28500 27800 36700 19800 28250 28203.79 20.79 0 -79105 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31681 5.97 0.39 12 0.29 4767.00 72383.00 37800 20231121 -24.74 27100 20241126 4.98 36000 -20.97 20240509 27100 4.98 20241126 37500 -24.13 20231129 27100 4.98 20241126 1.17 N 000720 5000 5567 억 23149677 N N 381 N 00 N
8 20241128 100112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28250 0 3 0.00 5868338750 208706 11.12 28250 28400 27800 36700 19800 28250 28117.73 20.79 0 -61974 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31458 5.93 0.39 12 0.19 4767.00 72383.00 37800 20231121 -25.26 27100 20241126 4.24 36000 -21.53 20240509 27100 4.24 20241126 37500 -24.67 20231129 27100 4.24 20241126 1.17 N 000720 5000 5567 억 23149677 N N 381 N 00 N
9 20241128 090111 55 30.00 KOSPI200 건설업 N N N Y 40 N 28200 -50 5 -0.18 578657350 20489 1.09 28250 28300 28150 36700 19800 28250 28242.34 20.79 0 -16473 29516 28882 28216 27582 26916 29200 27900 5568 8450 5000 21470 50 1 111355765 31402 5.92 0.39 12 0.02 4767.00 72383.00 37800 20231121 -25.40 27100 20241126 4.06 36000 -21.67 20240509 27100 4.06 20241126 37500 -24.80 20231129 27100 4.06 20241126 1.17 N 000720 5000 5567 억 23149677 N N 381 N 00 N
10 20241127 160112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28250 850 2 3.10 53105463950 1871089 124.49 27550 28850 27550 35600 19200 27400 28382.97 20.59 0 239143 28266 27832 27466 27032 26666 27650 26850 5568 8200 5000 20820 50 1 111355765 31458 5.93 0.39 12 1.68 4767.00 72383.00 37800 20231121 -25.26 27100 20241126 4.24 36000 -21.53 20240509 27100 4.24 20241126 37500 -24.67 20231129 27100 4.24 20241126 1.01 N 000720 5000 5567 억 22925683 N N 381 N 00 N
11 20241127 150112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28350 950 2 3.47 50349864250 1773749 118.01 27550 28850 27550 35600 19200 27400 28386.35 20.59 0 250165 28266 27832 27466 27032 26666 27650 26850 5568 8200 5000 20820 50 1 111355765 31569 5.95 0.39 12 1.59 4767.00 72383.00 37800 20231121 -25.00 27100 20241126 4.61 36000 -21.25 20240509 27100 4.61 20241126 37500 -24.40 20231129 27100 4.61 20241126 1.01 N 000720 5000 5567 억 22925683 N N 67 N 00 N
12 20241127 140112 55 30.00 KOSPI200 건설업 N N N Y 40 N 28400 1000 2 3.65 46504428750 1637778 108.96 27550 28850 27550 35600 19200 27400 28395.07 20.59 0 269000 28266 27832 27466 27032 26666 27650 26850 5568 8200 5000 20820 50 1 111355765 31625 5.96 0.39 12 1.47 4767.00 72383.00 37800 20231121 -24.87 27100 20241126 4.80 36000 -21.11 20240509 27100 4.80 20241126 37500 -24.27 20231129 27100 4.80 20241126 1.01 N 000720 5000 5567 억 22925683 N N 67 N 00 N