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
006360/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
20241128,160225,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19600,200,2,1.03,6070150060,309141,91.40,19480,19880,19180,25200,13580,19400,19635.55,23.58,0,10853,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16774,-3.48,0.39,12,0.36,-5631.00,50839.00,21750,20240827,-9.89,13860,20240123,41.41,21750,-9.89,20240827,13860,41.41,20240123,21750,-9.89,20240827,13860,41.41,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,382,N,00,N
20241128,150230,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19600,200,2,1.03,5513696280,280731,83.00,19480,19880,19180,25200,13580,19400,19640.50,23.58,0,8708,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16774,-3.48,0.39,12,0.33,-5631.00,50839.00,21750,20240827,-9.89,13860,20240123,41.41,21750,-9.89,20240827,13860,41.41,20240123,21750,-9.89,20240827,13860,41.41,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N
20241128,140229,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19580,180,2,0.93,4991920300,254092,75.12,19480,19880,19180,25200,13580,19400,19646.11,23.58,0,13124,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16757,-3.48,0.39,12,0.30,-5631.00,50839.00,21750,20240827,-9.98,13860,20240123,41.27,21750,-9.98,20240827,13860,41.27,20240123,21750,-9.98,20240827,13860,41.27,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N
20241128,130227,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19600,200,2,1.03,4581590850,233156,68.93,19480,19880,19180,25200,13580,19400,19650.32,23.58,0,13362,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16774,-3.48,0.39,12,0.27,-5631.00,50839.00,21750,20240827,-9.89,13860,20240123,41.41,21750,-9.89,20240827,13860,41.41,20240123,21750,-9.89,20240827,13860,41.41,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N
20241128,120229,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19720,320,2,1.65,4186046370,213020,62.98,19480,19880,19180,25200,13580,19400,19650.95,23.58,0,15883,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16877,-3.50,0.39,12,0.25,-5631.00,50839.00,21750,20240827,-9.33,13860,20240123,42.28,21750,-9.33,20240827,13860,42.28,20240123,21750,-9.33,20240827,13860,42.28,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N
20241128,110229,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19670,270,2,1.39,2840331660,144949,42.85,19480,19880,19180,25200,13580,19400,19595.39,23.58,0,26536,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16834,-3.49,0.39,12,0.17,-5631.00,50839.00,21750,20240827,-9.56,13860,20240123,41.92,21750,-9.56,20240827,13860,41.92,20240123,21750,-9.56,20240827,13860,41.92,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N
20241128,100228,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19470,70,2,0.36,872373270,45088,13.33,19480,19500,19180,25200,13580,19400,19348.24,23.58,0,5414,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16663,-3.46,0.38,12,0.05,-5631.00,50839.00,21750,20240827,-10.48,13860,20240123,40.48,21750,-10.48,20240827,13860,40.48,20240123,21750,-10.48,20240827,13860,40.48,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N
20241128,090227,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19320,-80,5,-0.41,75673230,3901,1.15,19480,19480,19300,25200,13580,19400,19398.42,23.58,0,-2534,19966,19682,19466,19182,18966,19575,19075,4279,5800,5000,14350,10,1,85581490,16534,-3.43,0.38,12,0.00,-5631.00,50839.00,21750,20240827,-11.17,13860,20240123,39.39,21750,-11.17,20240827,13860,39.39,20240123,21750,-11.17,20240827,13860,39.39,20240123,0.74,N,006360,5000,4279 억,,20178384,N,N,2155,N,00,N
20241127,160224,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19400,-380,5,-1.92,6564955370,337656,45.23,19750,19750,19250,25700,13850,19780,19442.82,23.58,0,-20737,20313,20046,19513,19246,18713,20180,19380,4279,5920,5000,14630,10,1,85581490,16603,-3.45,0.38,12,0.39,-5631.00,50839.00,21750,20240827,-10.80,13860,20240123,39.97,21750,-10.80,20240827,13860,39.97,20240123,21750,-10.80,20240827,13860,39.97,20240123,0.83,N,006360,5000,4279 억,,20184333,N,N,2155,N,00,N
20241127,150226,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19380,-400,5,-2.02,5860991860,301346,40.36,19750,19750,19250,25700,13850,19780,19449.38,23.58,0,-15394,20313,20046,19513,19246,18713,20180,19380,4279,5920,5000,14630,10,1,85581490,16586,-3.44,0.38,12,0.35,-5631.00,50839.00,21750,20240827,-10.90,13860,20240123,39.83,21750,-10.90,20240827,13860,39.83,20240123,21750,-10.90,20240827,13860,39.83,20240123,0.83,N,006360,5000,4279 억,,20184333,N,N,1350,N,00,N
20241127,140227,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,19340,-440,5,-2.22,5102984810,262135,35.11,19750,19750,19250,25700,13850,19780,19467.01,23.58,0,-10706,20313,20046,19513,19246,18713,20180,19380,4279,5920,5000,14630,10,1,85581490,16551,-3.43,0.38,12,0.31,-5631.00,50839.00,21750,20240827,-11.08,13860,20240123,39.54,21750,-11.08,20240827,13860,39.54,20240123,21750,-11.08,20240827,13860,39.54,20240123,0.83,N,006360,5000,4279 억,,20184333,N,N,1350,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 160225 55 50.00 KOSPI200 건설업 N N N Y 50 N 19600 200 2 1.03 6070150060 309141 91.40 19480 19880 19180 25200 13580 19400 19635.55 23.58 0 10853 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16774 -3.48 0.39 12 0.36 -5631.00 50839.00 21750 20240827 -9.89 13860 20240123 41.41 21750 -9.89 20240827 13860 41.41 20240123 21750 -9.89 20240827 13860 41.41 20240123 0.74 N 006360 5000 4279 억 20178384 N N 382 N 00 N
3 20241128 150230 55 50.00 KOSPI200 건설업 N N N Y 50 N 19600 200 2 1.03 5513696280 280731 83.00 19480 19880 19180 25200 13580 19400 19640.50 23.58 0 8708 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16774 -3.48 0.39 12 0.33 -5631.00 50839.00 21750 20240827 -9.89 13860 20240123 41.41 21750 -9.89 20240827 13860 41.41 20240123 21750 -9.89 20240827 13860 41.41 20240123 0.74 N 006360 5000 4279 억 20178384 N N 2155 N 00 N
4 20241128 140229 55 50.00 KOSPI200 건설업 N N N Y 50 N 19580 180 2 0.93 4991920300 254092 75.12 19480 19880 19180 25200 13580 19400 19646.11 23.58 0 13124 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16757 -3.48 0.39 12 0.30 -5631.00 50839.00 21750 20240827 -9.98 13860 20240123 41.27 21750 -9.98 20240827 13860 41.27 20240123 21750 -9.98 20240827 13860 41.27 20240123 0.74 N 006360 5000 4279 억 20178384 N N 2155 N 00 N
5 20241128 130227 55 50.00 KOSPI200 건설업 N N N Y 50 N 19600 200 2 1.03 4581590850 233156 68.93 19480 19880 19180 25200 13580 19400 19650.32 23.58 0 13362 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16774 -3.48 0.39 12 0.27 -5631.00 50839.00 21750 20240827 -9.89 13860 20240123 41.41 21750 -9.89 20240827 13860 41.41 20240123 21750 -9.89 20240827 13860 41.41 20240123 0.74 N 006360 5000 4279 억 20178384 N N 2155 N 00 N
6 20241128 120229 55 50.00 KOSPI200 건설업 N N N Y 50 N 19720 320 2 1.65 4186046370 213020 62.98 19480 19880 19180 25200 13580 19400 19650.95 23.58 0 15883 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16877 -3.50 0.39 12 0.25 -5631.00 50839.00 21750 20240827 -9.33 13860 20240123 42.28 21750 -9.33 20240827 13860 42.28 20240123 21750 -9.33 20240827 13860 42.28 20240123 0.74 N 006360 5000 4279 억 20178384 N N 2155 N 00 N
7 20241128 110229 55 50.00 KOSPI200 건설업 N N N Y 50 N 19670 270 2 1.39 2840331660 144949 42.85 19480 19880 19180 25200 13580 19400 19595.39 23.58 0 26536 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16834 -3.49 0.39 12 0.17 -5631.00 50839.00 21750 20240827 -9.56 13860 20240123 41.92 21750 -9.56 20240827 13860 41.92 20240123 21750 -9.56 20240827 13860 41.92 20240123 0.74 N 006360 5000 4279 억 20178384 N N 2155 N 00 N
8 20241128 100228 55 50.00 KOSPI200 건설업 N N N Y 50 N 19470 70 2 0.36 872373270 45088 13.33 19480 19500 19180 25200 13580 19400 19348.24 23.58 0 5414 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16663 -3.46 0.38 12 0.05 -5631.00 50839.00 21750 20240827 -10.48 13860 20240123 40.48 21750 -10.48 20240827 13860 40.48 20240123 21750 -10.48 20240827 13860 40.48 20240123 0.74 N 006360 5000 4279 억 20178384 N N 2155 N 00 N
9 20241128 090227 55 50.00 KOSPI200 건설업 N N N Y 50 N 19320 -80 5 -0.41 75673230 3901 1.15 19480 19480 19300 25200 13580 19400 19398.42 23.58 0 -2534 19966 19682 19466 19182 18966 19575 19075 4279 5800 5000 14350 10 1 85581490 16534 -3.43 0.38 12 0.00 -5631.00 50839.00 21750 20240827 -11.17 13860 20240123 39.39 21750 -11.17 20240827 13860 39.39 20240123 21750 -11.17 20240827 13860 39.39 20240123 0.74 N 006360 5000 4279 억 20178384 N N 2155 N 00 N
10 20241127 160224 55 50.00 KOSPI200 건설업 N N N Y 50 N 19400 -380 5 -1.92 6564955370 337656 45.23 19750 19750 19250 25700 13850 19780 19442.82 23.58 0 -20737 20313 20046 19513 19246 18713 20180 19380 4279 5920 5000 14630 10 1 85581490 16603 -3.45 0.38 12 0.39 -5631.00 50839.00 21750 20240827 -10.80 13860 20240123 39.97 21750 -10.80 20240827 13860 39.97 20240123 21750 -10.80 20240827 13860 39.97 20240123 0.83 N 006360 5000 4279 억 20184333 N N 2155 N 00 N
11 20241127 150226 55 50.00 KOSPI200 건설업 N N N Y 50 N 19380 -400 5 -2.02 5860991860 301346 40.36 19750 19750 19250 25700 13850 19780 19449.38 23.58 0 -15394 20313 20046 19513 19246 18713 20180 19380 4279 5920 5000 14630 10 1 85581490 16586 -3.44 0.38 12 0.35 -5631.00 50839.00 21750 20240827 -10.90 13860 20240123 39.83 21750 -10.90 20240827 13860 39.83 20240123 21750 -10.90 20240827 13860 39.83 20240123 0.83 N 006360 5000 4279 억 20184333 N N 1350 N 00 N
12 20241127 140227 55 50.00 KOSPI200 건설업 N N N Y 50 N 19340 -440 5 -2.22 5102984810 262135 35.11 19750 19750 19250 25700 13850 19780 19467.01 23.58 0 -10706 20313 20046 19513 19246 18713 20180 19380 4279 5920 5000 14630 10 1 85581490 16551 -3.43 0.38 12 0.31 -5631.00 50839.00 21750 20240827 -11.08 13860 20240123 39.54 21750 -11.08 20240827 13860 39.54 20240123 21750 -11.08 20240827 13860 39.54 20240123 0.83 N 006360 5000 4279 억 20184333 N N 1350 N 00 N