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
004960/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
20241128,160208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-10,5,-0.14,319854130,45886,51.10,7040,7050,6900,9080,4900,6990,6970.60,4.35,0,-5997,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,808,2.53,0.11,12,0.40,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.08,N,004960,5000,578 억,,503659,N,N,1,N,00,N
20241128,150212,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-10,5,-0.14,306165050,43920,48.91,7040,7050,6900,9080,4900,6990,6970.96,4.35,0,-5108,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,808,2.53,0.11,12,0.38,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N
20241128,140210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6990,0,3,0.00,283892600,40707,45.34,7040,7050,6900,9080,4900,6990,6974.04,4.35,0,-5645,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,809,2.54,0.11,12,0.35,2756.00,66041.00,7970,20241112,-12.30,6160,20240417,13.47,7970,-12.30,20241112,6160,13.47,20240417,7970,-12.30,20241112,6160,13.47,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N
20241128,130209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6970,-20,5,-0.29,243507310,34879,38.85,7040,7050,6930,9080,4900,6990,6981.48,4.35,0,-6876,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,806,2.53,0.11,12,0.30,2756.00,66041.00,7970,20241112,-12.55,6160,20240417,13.15,7970,-12.55,20241112,6160,13.15,20240417,7970,-12.55,20241112,6160,13.15,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N
20241128,120211,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-10,5,-0.14,231917190,33222,37.00,7040,7050,6930,9080,4900,6990,6980.83,4.35,0,-5810,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,808,2.53,0.11,12,0.29,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N
20241128,110210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7000,10,2,0.14,185788160,26603,29.63,7040,7050,6930,9080,4900,6990,6983.72,4.35,0,-7527,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,810,2.54,0.11,12,0.23,2756.00,66041.00,7970,20241112,-12.17,6160,20240417,13.64,7970,-12.17,20241112,6160,13.64,20240417,7970,-12.17,20241112,6160,13.64,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N
20241128,100210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-10,5,-0.14,128182970,18372,20.46,7040,7050,6930,9080,4900,6990,6977.07,4.35,0,-8587,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,808,2.53,0.11,12,0.16,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N
20241128,090209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-10,5,-0.14,3188280,455,0.51,7040,7050,6980,9080,4900,6990,7008.00,4.35,0,-342,7356,7172,7036,6852,6716,7105,6785,579,2090,5000,5030,10,1,11570702,808,2.53,0.11,12,0.00,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.08,N,004960,5000,578 억,,503659,N,N,0,N,00,N
20241127,160208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6990,-10,5,-0.14,629877440,89767,210.34,7000,7220,6900,9100,4900,7000,7016.92,4.21,0,13853,7166,7082,6976,6892,6786,7030,6840,579,2100,5000,5040,10,1,11570702,809,2.54,0.11,12,0.78,2756.00,66041.00,7970,20241112,-12.30,6160,20240417,13.47,7970,-12.30,20241112,6160,13.47,20240417,7970,-12.30,20241112,6160,13.47,20240417,0.09,N,004960,5000,578 억,,487423,N,N,0,N,00,N
20241127,150209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6950,-50,5,-0.71,602174400,85781,201.00,7000,7220,6900,9100,4900,7000,7019.90,4.21,0,14230,7166,7082,6976,6892,6786,7030,6840,579,2100,5000,5040,10,1,11570702,804,2.52,0.11,12,0.74,2756.00,66041.00,7970,20241112,-12.80,6160,20240417,12.82,7970,-12.80,20241112,6160,12.82,20240417,7970,-12.80,20241112,6160,12.82,20240417,0.09,N,004960,5000,578 억,,487423,N,N,0,N,00,N
20241127,140210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6950,-50,5,-0.71,538514600,76590,179.46,7000,7220,6940,9100,4900,7000,7031.13,4.21,0,14300,7166,7082,6976,6892,6786,7030,6840,579,2100,5000,5040,10,1,11570702,804,2.52,0.11,12,0.66,2756.00,66041.00,7970,20241112,-12.80,6160,20240417,12.82,7970,-12.80,20241112,6160,12.82,20240417,7970,-12.80,20241112,6160,12.82,20240417,0.09,N,004960,5000,578 억,,487423,N,N,0,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 160208 57 100.00 KOSPI 건설업 N N N N N 6980 -10 5 -0.14 319854130 45886 51.10 7040 7050 6900 9080 4900 6990 6970.60 4.35 0 -5997 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 808 2.53 0.11 12 0.40 2756.00 66041.00 7970 20241112 -12.42 6160 20240417 13.31 7970 -12.42 20241112 6160 13.31 20240417 7970 -12.42 20241112 6160 13.31 20240417 0.08 N 004960 5000 578 억 503659 N N 1 N 00 N
3 20241128 150212 57 100.00 KOSPI 건설업 N N N N N 6980 -10 5 -0.14 306165050 43920 48.91 7040 7050 6900 9080 4900 6990 6970.96 4.35 0 -5108 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 808 2.53 0.11 12 0.38 2756.00 66041.00 7970 20241112 -12.42 6160 20240417 13.31 7970 -12.42 20241112 6160 13.31 20240417 7970 -12.42 20241112 6160 13.31 20240417 0.08 N 004960 5000 578 억 503659 N N 0 N 00 N
4 20241128 140210 57 100.00 KOSPI 건설업 N N N N N 6990 0 3 0.00 283892600 40707 45.34 7040 7050 6900 9080 4900 6990 6974.04 4.35 0 -5645 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 809 2.54 0.11 12 0.35 2756.00 66041.00 7970 20241112 -12.30 6160 20240417 13.47 7970 -12.30 20241112 6160 13.47 20240417 7970 -12.30 20241112 6160 13.47 20240417 0.08 N 004960 5000 578 억 503659 N N 0 N 00 N
5 20241128 130209 57 100.00 KOSPI 건설업 N N N N N 6970 -20 5 -0.29 243507310 34879 38.85 7040 7050 6930 9080 4900 6990 6981.48 4.35 0 -6876 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 806 2.53 0.11 12 0.30 2756.00 66041.00 7970 20241112 -12.55 6160 20240417 13.15 7970 -12.55 20241112 6160 13.15 20240417 7970 -12.55 20241112 6160 13.15 20240417 0.08 N 004960 5000 578 억 503659 N N 0 N 00 N
6 20241128 120211 57 100.00 KOSPI 건설업 N N N N N 6980 -10 5 -0.14 231917190 33222 37.00 7040 7050 6930 9080 4900 6990 6980.83 4.35 0 -5810 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 808 2.53 0.11 12 0.29 2756.00 66041.00 7970 20241112 -12.42 6160 20240417 13.31 7970 -12.42 20241112 6160 13.31 20240417 7970 -12.42 20241112 6160 13.31 20240417 0.08 N 004960 5000 578 억 503659 N N 0 N 00 N
7 20241128 110210 57 100.00 KOSPI 건설업 N N N N N 7000 10 2 0.14 185788160 26603 29.63 7040 7050 6930 9080 4900 6990 6983.72 4.35 0 -7527 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 810 2.54 0.11 12 0.23 2756.00 66041.00 7970 20241112 -12.17 6160 20240417 13.64 7970 -12.17 20241112 6160 13.64 20240417 7970 -12.17 20241112 6160 13.64 20240417 0.08 N 004960 5000 578 억 503659 N N 0 N 00 N
8 20241128 100210 57 100.00 KOSPI 건설업 N N N N N 6980 -10 5 -0.14 128182970 18372 20.46 7040 7050 6930 9080 4900 6990 6977.07 4.35 0 -8587 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 808 2.53 0.11 12 0.16 2756.00 66041.00 7970 20241112 -12.42 6160 20240417 13.31 7970 -12.42 20241112 6160 13.31 20240417 7970 -12.42 20241112 6160 13.31 20240417 0.08 N 004960 5000 578 억 503659 N N 0 N 00 N
9 20241128 090209 57 100.00 KOSPI 건설업 N N N N N 6980 -10 5 -0.14 3188280 455 0.51 7040 7050 6980 9080 4900 6990 7008.00 4.35 0 -342 7356 7172 7036 6852 6716 7105 6785 579 2090 5000 5030 10 1 11570702 808 2.53 0.11 12 0.00 2756.00 66041.00 7970 20241112 -12.42 6160 20240417 13.31 7970 -12.42 20241112 6160 13.31 20240417 7970 -12.42 20241112 6160 13.31 20240417 0.08 N 004960 5000 578 억 503659 N N 0 N 00 N
10 20241127 160208 57 100.00 KOSPI 건설업 N N N N N 6990 -10 5 -0.14 629877440 89767 210.34 7000 7220 6900 9100 4900 7000 7016.92 4.21 0 13853 7166 7082 6976 6892 6786 7030 6840 579 2100 5000 5040 10 1 11570702 809 2.54 0.11 12 0.78 2756.00 66041.00 7970 20241112 -12.30 6160 20240417 13.47 7970 -12.30 20241112 6160 13.47 20240417 7970 -12.30 20241112 6160 13.47 20240417 0.09 N 004960 5000 578 억 487423 N N 0 N 00 N
11 20241127 150209 57 100.00 KOSPI 건설업 N N N N N 6950 -50 5 -0.71 602174400 85781 201.00 7000 7220 6900 9100 4900 7000 7019.90 4.21 0 14230 7166 7082 6976 6892 6786 7030 6840 579 2100 5000 5040 10 1 11570702 804 2.52 0.11 12 0.74 2756.00 66041.00 7970 20241112 -12.80 6160 20240417 12.82 7970 -12.80 20241112 6160 12.82 20240417 7970 -12.80 20241112 6160 12.82 20240417 0.09 N 004960 5000 578 억 487423 N N 0 N 00 N
12 20241127 140210 57 100.00 KOSPI 건설업 N N N N N 6950 -50 5 -0.71 538514600 76590 179.46 7000 7220 6940 9100 4900 7000 7031.13 4.21 0 14300 7166 7082 6976 6892 6786 7030 6840 579 2100 5000 5040 10 1 11570702 804 2.52 0.11 12 0.66 2756.00 66041.00 7970 20241112 -12.80 6160 20240417 12.82 7970 -12.80 20241112 6160 12.82 20240417 7970 -12.80 20241112 6160 12.82 20240417 0.09 N 004960 5000 578 억 487423 N N 0 N 00 N