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
010400/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
20241128,160259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,-20,5,-0.63,4160540,1303,44.87,3200,3365,3150,4140,2230,3185,3193.29,0.57,0,18,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,241,12.46,0.24,12,0.02,254.00,13420.00,5790,20231204,-45.34,3000,20240805,5.50,5670,-44.18,20240116,3000,5.50,20240805,5790,-45.34,20231204,3000,5.50,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N
20241128,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3170,-15,5,-0.47,3505245,1096,37.74,3200,3365,3150,4140,2230,3185,3198.22,0.57,0,20,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,242,12.48,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.25,3000,20240805,5.67,5670,-44.09,20240116,3000,5.67,20240805,5790,-45.25,20231204,3000,5.67,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N
20241128,140305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,-25,5,-0.78,3479860,1088,37.47,3200,3365,3150,4140,2230,3185,3198.40,0.57,0,21,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,241,12.44,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.42,3000,20240805,5.33,5670,-44.27,20240116,3000,5.33,20240805,5790,-45.42,20231204,3000,5.33,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N
20241128,130301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3185,0,3,0.00,2838590,886,30.51,3200,3365,3150,4140,2230,3185,3203.83,0.57,0,21,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,243,12.54,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.99,3000,20240805,6.17,5670,-43.83,20240116,3000,6.17,20240805,5790,-44.99,20231204,3000,6.17,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N
20241128,120302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3180,-5,5,-0.16,2832225,884,30.44,3200,3365,3150,4140,2230,3185,3203.87,0.57,0,21,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,242,12.52,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.08,3000,20240805,6.00,5670,-43.92,20240116,3000,6.00,20240805,5790,-45.08,20231204,3000,6.00,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N
20241128,110306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3175,-10,5,-0.31,2698705,842,28.99,3200,3365,3150,4140,2230,3185,3205.11,0.57,0,21,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,242,12.50,0.24,12,0.01,254.00,13420.00,5790,20231204,-45.16,3000,20240805,5.83,5670,-44.00,20240116,3000,5.83,20240805,5790,-45.16,20231204,3000,5.83,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N
20241128,100303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3185,0,3,0.00,591260,180,6.20,3200,3365,3150,4140,2230,3185,3284.78,0.57,0,-34,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,243,12.54,0.24,12,0.00,254.00,13420.00,5790,20231204,-44.99,3000,20240805,6.17,5670,-43.83,20240116,3000,6.17,20240805,5790,-44.99,20231204,3000,6.17,20240805,0.10,N,010400,500,38 억,,43437,N,N,0,N,00,N
20241128,090302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3200,15,2,0.47,129790,41,1.41,3200,3200,3150,4140,2230,3185,3165.61,0.57,0,0,3438,3311,3228,3101,3018,3375,3165,38,955,500,2160,5,1,7622000,244,12.60,0.24,12,0.00,254.00,13420.00,5790,20231204,-44.73,3000,20240805,6.67,5670,-43.56,20240116,3000,6.67,20240805,5790,-44.73,20231204,3000,6.67,20240805,0.10,N,010400,500,38 억,,43437,Y,N,0,N,00,N
20241127,160256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3185,50,2,1.59,9336500,2904,340.85,3145,3355,3145,4075,2195,3135,3215.05,0.57,0,-131,3165,3150,3135,3120,3105,3157,3127,38,940,500,2130,5,1,7622000,243,12.54,0.24,12,0.04,254.00,13420.00,5790,20231204,-44.99,3000,20240805,6.17,5670,-43.83,20240116,3000,6.17,20240805,5790,-44.99,20231204,3000,6.17,20240805,0.10,N,010400,500,38 억,,43568,N,N,1,N,00,N
20241127,150259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3225,90,2,2.87,8881000,2761,324.06,3145,3355,3145,4075,2195,3135,3216.59,0.57,0,-52,3165,3150,3135,3120,3105,3157,3127,38,940,500,2130,5,1,7622000,246,12.70,0.24,12,0.04,254.00,13420.00,5790,20231204,-44.30,3000,20240805,7.50,5670,-43.12,20240116,3000,7.50,20240805,5790,-44.30,20231204,3000,7.50,20240805,0.10,N,010400,500,38 억,,43568,N,N,1,N,00,N
20241127,140300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3225,90,2,2.87,8832625,2746,322.30,3145,3355,3145,4075,2195,3135,3216.54,0.57,0,-52,3165,3150,3135,3120,3105,3157,3127,38,940,500,2130,5,1,7622000,246,12.70,0.24,12,0.04,254.00,13420.00,5790,20231204,-44.30,3000,20240805,7.50,5670,-43.12,20240116,3000,7.50,20240805,5790,-44.30,20231204,3000,7.50,20240805,0.10,N,010400,500,38 억,,43568,N,N,1,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 160259 57 100.00 KOSPI 건설업 N N N N N 3165 -20 5 -0.63 4160540 1303 44.87 3200 3365 3150 4140 2230 3185 3193.29 0.57 0 18 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 241 12.46 0.24 12 0.02 254.00 13420.00 5790 20231204 -45.34 3000 20240805 5.50 5670 -44.18 20240116 3000 5.50 20240805 5790 -45.34 20231204 3000 5.50 20240805 0.10 N 010400 500 38 억 43437 N N 0 N 00 N
3 20241128 150305 57 100.00 KOSPI 건설업 N N N N N 3170 -15 5 -0.47 3505245 1096 37.74 3200 3365 3150 4140 2230 3185 3198.22 0.57 0 20 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 242 12.48 0.24 12 0.01 254.00 13420.00 5790 20231204 -45.25 3000 20240805 5.67 5670 -44.09 20240116 3000 5.67 20240805 5790 -45.25 20231204 3000 5.67 20240805 0.10 N 010400 500 38 억 43437 N N 0 N 00 N
4 20241128 140305 57 100.00 KOSPI 건설업 N N N N N 3160 -25 5 -0.78 3479860 1088 37.47 3200 3365 3150 4140 2230 3185 3198.40 0.57 0 21 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 241 12.44 0.24 12 0.01 254.00 13420.00 5790 20231204 -45.42 3000 20240805 5.33 5670 -44.27 20240116 3000 5.33 20240805 5790 -45.42 20231204 3000 5.33 20240805 0.10 N 010400 500 38 억 43437 N N 0 N 00 N
5 20241128 130301 57 100.00 KOSPI 건설업 N N N N N 3185 0 3 0.00 2838590 886 30.51 3200 3365 3150 4140 2230 3185 3203.83 0.57 0 21 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 243 12.54 0.24 12 0.01 254.00 13420.00 5790 20231204 -44.99 3000 20240805 6.17 5670 -43.83 20240116 3000 6.17 20240805 5790 -44.99 20231204 3000 6.17 20240805 0.10 N 010400 500 38 억 43437 N N 0 N 00 N
6 20241128 120302 57 100.00 KOSPI 건설업 N N N N N 3180 -5 5 -0.16 2832225 884 30.44 3200 3365 3150 4140 2230 3185 3203.87 0.57 0 21 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 242 12.52 0.24 12 0.01 254.00 13420.00 5790 20231204 -45.08 3000 20240805 6.00 5670 -43.92 20240116 3000 6.00 20240805 5790 -45.08 20231204 3000 6.00 20240805 0.10 N 010400 500 38 억 43437 N N 0 N 00 N
7 20241128 110306 57 100.00 KOSPI 건설업 N N N N N 3175 -10 5 -0.31 2698705 842 28.99 3200 3365 3150 4140 2230 3185 3205.11 0.57 0 21 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 242 12.50 0.24 12 0.01 254.00 13420.00 5790 20231204 -45.16 3000 20240805 5.83 5670 -44.00 20240116 3000 5.83 20240805 5790 -45.16 20231204 3000 5.83 20240805 0.10 N 010400 500 38 억 43437 N N 0 N 00 N
8 20241128 100303 57 100.00 KOSPI 건설업 N N N N N 3185 0 3 0.00 591260 180 6.20 3200 3365 3150 4140 2230 3185 3284.78 0.57 0 -34 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 243 12.54 0.24 12 0.00 254.00 13420.00 5790 20231204 -44.99 3000 20240805 6.17 5670 -43.83 20240116 3000 6.17 20240805 5790 -44.99 20231204 3000 6.17 20240805 0.10 N 010400 500 38 억 43437 N N 0 N 00 N
9 20241128 090302 57 100.00 KOSPI 건설업 N N N N N 3200 15 2 0.47 129790 41 1.41 3200 3200 3150 4140 2230 3185 3165.61 0.57 0 0 3438 3311 3228 3101 3018 3375 3165 38 955 500 2160 5 1 7622000 244 12.60 0.24 12 0.00 254.00 13420.00 5790 20231204 -44.73 3000 20240805 6.67 5670 -43.56 20240116 3000 6.67 20240805 5790 -44.73 20231204 3000 6.67 20240805 0.10 N 010400 500 38 억 43437 Y N 0 N 00 N
10 20241127 160256 57 100.00 KOSPI 건설업 N N N N N 3185 50 2 1.59 9336500 2904 340.85 3145 3355 3145 4075 2195 3135 3215.05 0.57 0 -131 3165 3150 3135 3120 3105 3157 3127 38 940 500 2130 5 1 7622000 243 12.54 0.24 12 0.04 254.00 13420.00 5790 20231204 -44.99 3000 20240805 6.17 5670 -43.83 20240116 3000 6.17 20240805 5790 -44.99 20231204 3000 6.17 20240805 0.10 N 010400 500 38 억 43568 N N 1 N 00 N
11 20241127 150259 57 100.00 KOSPI 건설업 N N N N N 3225 90 2 2.87 8881000 2761 324.06 3145 3355 3145 4075 2195 3135 3216.59 0.57 0 -52 3165 3150 3135 3120 3105 3157 3127 38 940 500 2130 5 1 7622000 246 12.70 0.24 12 0.04 254.00 13420.00 5790 20231204 -44.30 3000 20240805 7.50 5670 -43.12 20240116 3000 7.50 20240805 5790 -44.30 20231204 3000 7.50 20240805 0.10 N 010400 500 38 억 43568 N N 1 N 00 N
12 20241127 140300 57 100.00 KOSPI 건설업 N N N N N 3225 90 2 2.87 8832625 2746 322.30 3145 3355 3145 4075 2195 3135 3216.54 0.57 0 -52 3165 3150 3135 3120 3105 3157 3127 38 940 500 2130 5 1 7622000 246 12.70 0.24 12 0.04 254.00 13420.00 5790 20231204 -44.30 3000 20240805 7.50 5670 -43.12 20240116 3000 7.50 20240805 5790 -44.30 20231204 3000 7.50 20240805 0.10 N 010400 500 38 억 43568 N N 1 N 00 N