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
013360/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
20241128,160319,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1530,-91,5,-5.61,1103372432,712832,32.73,1603,1603,1523,2105,1135,1621,1547.79,64.20,0,-3743,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,827,20.40,0.66,12,1.32,75.00,2309.00,2095,20241113,-26.97,1110,20240307,37.84,2095,-26.97,20241113,1110,37.84,20240307,2095,-26.97,20241113,1110,37.84,20240307,0.33,N,013360,500,270 억,,34681848,N,N,4,N,00,N
20241128,150325,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1528,-93,5,-5.74,1040432614,671671,30.84,1603,1603,1523,2105,1135,1621,1548.91,64.20,0,245,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,826,20.37,0.66,12,1.24,75.00,2309.00,2095,20241113,-27.06,1110,20240307,37.66,2095,-27.06,20241113,1110,37.66,20240307,2095,-27.06,20241113,1110,37.66,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N
20241128,140326,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1544,-77,5,-4.75,991917835,640046,29.38,1603,1603,1523,2105,1135,1621,1549.64,64.20,0,-513,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,834,20.59,0.67,12,1.18,75.00,2309.00,2095,20241113,-26.30,1110,20240307,39.10,2095,-26.30,20241113,1110,39.10,20240307,2095,-26.30,20241113,1110,39.10,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N
20241128,130322,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1548,-73,5,-4.50,931400332,600730,27.58,1603,1603,1523,2105,1135,1621,1550.33,64.20,0,525,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,836,20.64,0.67,12,1.11,75.00,2309.00,2095,20241113,-26.11,1110,20240307,39.46,2095,-26.11,20241113,1110,39.46,20240307,2095,-26.11,20241113,1110,39.46,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N
20241128,120324,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1541,-80,5,-4.94,776796485,499936,22.95,1603,1603,1530,2105,1135,1621,1553.65,64.20,0,11194,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,833,20.55,0.67,12,0.93,75.00,2309.00,2095,20241113,-26.44,1110,20240307,38.83,2095,-26.44,20241113,1110,38.83,20240307,2095,-26.44,20241113,1110,38.83,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N
20241128,110328,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1536,-85,5,-5.24,690421384,443798,20.37,1603,1603,1530,2105,1135,1621,1555.56,64.20,0,11038,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,830,20.48,0.67,12,0.82,75.00,2309.00,2095,20241113,-26.68,1110,20240307,38.38,2095,-26.68,20241113,1110,38.38,20240307,2095,-26.68,20241113,1110,38.38,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N
20241128,100324,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1542,-79,5,-4.87,493230534,315852,14.50,1603,1603,1537,2105,1135,1621,1561.39,64.20,0,19902,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,833,20.56,0.67,12,0.58,75.00,2309.00,2095,20241113,-26.40,1110,20240307,38.92,2095,-26.40,20241113,1110,38.92,20240307,2095,-26.40,20241113,1110,38.92,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N
20241128,090322,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1578,-43,5,-2.65,49452428,31027,1.42,1603,1603,1577,2105,1135,1621,1592.91,64.20,0,2111,1841,1730,1658,1547,1475,1695,1512,270,484,500,1100,1,1,54024880,853,21.04,0.68,12,0.06,75.00,2309.00,2095,20241113,-24.68,1110,20240307,42.16,2095,-24.68,20241113,1110,42.16,20240307,2095,-24.68,20241113,1110,42.16,20240307,0.33,N,013360,500,270 억,,34681848,N,N,0,N,00,N
20241127,160316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1621,18,2,1.12,3558465461,2150354,78.54,1710,1769,1586,2080,1123,1603,1654.91,64.27,0,-40710,1731,1667,1619,1555,1507,1643,1531,270,477,500,1090,1,1,54024880,876,21.61,0.70,12,3.98,75.00,2309.00,2095,20241113,-22.63,1110,20240307,46.04,2095,-22.63,20241113,1110,46.04,20240307,2095,-22.63,20241113,1110,46.04,20240307,0.35,N,013360,500,270 억,,34721186,N,N,14,N,00,N
20241127,150321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1610,7,2,0.44,3428759698,2070095,75.61,1710,1769,1586,2080,1123,1603,1656.39,64.27,0,-43820,1731,1667,1619,1555,1507,1643,1531,270,477,500,1090,1,1,54024880,870,21.47,0.70,12,3.83,75.00,2309.00,2095,20241113,-23.15,1110,20240307,45.05,2095,-23.15,20241113,1110,45.05,20240307,2095,-23.15,20241113,1110,45.05,20240307,0.35,N,013360,500,270 억,,34721186,N,N,14,N,00,N
20241127,140321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1598,-5,5,-0.31,3281919587,1978867,72.28,1710,1769,1586,2080,1123,1603,1658.55,64.27,0,-42752,1731,1667,1619,1555,1507,1643,1531,270,477,500,1090,1,1,54024880,863,21.31,0.69,12,3.66,75.00,2309.00,2095,20241113,-23.72,1110,20240307,43.96,2095,-23.72,20241113,1110,43.96,20240307,2095,-23.72,20241113,1110,43.96,20240307,0.35,N,013360,500,270 억,,34721186,N,N,14,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 160319 57 100.00 KOSPI 건설업 N N N N N 1530 -91 5 -5.61 1103372432 712832 32.73 1603 1603 1523 2105 1135 1621 1547.79 64.20 0 -3743 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 827 20.40 0.66 12 1.32 75.00 2309.00 2095 20241113 -26.97 1110 20240307 37.84 2095 -26.97 20241113 1110 37.84 20240307 2095 -26.97 20241113 1110 37.84 20240307 0.33 N 013360 500 270 억 34681848 N N 4 N 00 N
3 20241128 150325 57 100.00 KOSPI 건설업 N N N N N 1528 -93 5 -5.74 1040432614 671671 30.84 1603 1603 1523 2105 1135 1621 1548.91 64.20 0 245 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 826 20.37 0.66 12 1.24 75.00 2309.00 2095 20241113 -27.06 1110 20240307 37.66 2095 -27.06 20241113 1110 37.66 20240307 2095 -27.06 20241113 1110 37.66 20240307 0.33 N 013360 500 270 억 34681848 N N 0 N 00 N
4 20241128 140326 57 100.00 KOSPI 건설업 N N N N N 1544 -77 5 -4.75 991917835 640046 29.38 1603 1603 1523 2105 1135 1621 1549.64 64.20 0 -513 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 834 20.59 0.67 12 1.18 75.00 2309.00 2095 20241113 -26.30 1110 20240307 39.10 2095 -26.30 20241113 1110 39.10 20240307 2095 -26.30 20241113 1110 39.10 20240307 0.33 N 013360 500 270 억 34681848 N N 0 N 00 N
5 20241128 130322 57 100.00 KOSPI 건설업 N N N N N 1548 -73 5 -4.50 931400332 600730 27.58 1603 1603 1523 2105 1135 1621 1550.33 64.20 0 525 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 836 20.64 0.67 12 1.11 75.00 2309.00 2095 20241113 -26.11 1110 20240307 39.46 2095 -26.11 20241113 1110 39.46 20240307 2095 -26.11 20241113 1110 39.46 20240307 0.33 N 013360 500 270 억 34681848 N N 0 N 00 N
6 20241128 120324 57 100.00 KOSPI 건설업 N N N N N 1541 -80 5 -4.94 776796485 499936 22.95 1603 1603 1530 2105 1135 1621 1553.65 64.20 0 11194 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 833 20.55 0.67 12 0.93 75.00 2309.00 2095 20241113 -26.44 1110 20240307 38.83 2095 -26.44 20241113 1110 38.83 20240307 2095 -26.44 20241113 1110 38.83 20240307 0.33 N 013360 500 270 억 34681848 N N 0 N 00 N
7 20241128 110328 57 100.00 KOSPI 건설업 N N N N N 1536 -85 5 -5.24 690421384 443798 20.37 1603 1603 1530 2105 1135 1621 1555.56 64.20 0 11038 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 830 20.48 0.67 12 0.82 75.00 2309.00 2095 20241113 -26.68 1110 20240307 38.38 2095 -26.68 20241113 1110 38.38 20240307 2095 -26.68 20241113 1110 38.38 20240307 0.33 N 013360 500 270 억 34681848 N N 0 N 00 N
8 20241128 100324 57 100.00 KOSPI 건설업 N N N N N 1542 -79 5 -4.87 493230534 315852 14.50 1603 1603 1537 2105 1135 1621 1561.39 64.20 0 19902 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 833 20.56 0.67 12 0.58 75.00 2309.00 2095 20241113 -26.40 1110 20240307 38.92 2095 -26.40 20241113 1110 38.92 20240307 2095 -26.40 20241113 1110 38.92 20240307 0.33 N 013360 500 270 억 34681848 N N 0 N 00 N
9 20241128 090322 57 100.00 KOSPI 건설업 N N N N N 1578 -43 5 -2.65 49452428 31027 1.42 1603 1603 1577 2105 1135 1621 1592.91 64.20 0 2111 1841 1730 1658 1547 1475 1695 1512 270 484 500 1100 1 1 54024880 853 21.04 0.68 12 0.06 75.00 2309.00 2095 20241113 -24.68 1110 20240307 42.16 2095 -24.68 20241113 1110 42.16 20240307 2095 -24.68 20241113 1110 42.16 20240307 0.33 N 013360 500 270 억 34681848 N N 0 N 00 N
10 20241127 160316 57 100.00 KOSPI 건설업 N N N N N 1621 18 2 1.12 3558465461 2150354 78.54 1710 1769 1586 2080 1123 1603 1654.91 64.27 0 -40710 1731 1667 1619 1555 1507 1643 1531 270 477 500 1090 1 1 54024880 876 21.61 0.70 12 3.98 75.00 2309.00 2095 20241113 -22.63 1110 20240307 46.04 2095 -22.63 20241113 1110 46.04 20240307 2095 -22.63 20241113 1110 46.04 20240307 0.35 N 013360 500 270 억 34721186 N N 14 N 00 N
11 20241127 150321 57 100.00 KOSPI 건설업 N N N N N 1610 7 2 0.44 3428759698 2070095 75.61 1710 1769 1586 2080 1123 1603 1656.39 64.27 0 -43820 1731 1667 1619 1555 1507 1643 1531 270 477 500 1090 1 1 54024880 870 21.47 0.70 12 3.83 75.00 2309.00 2095 20241113 -23.15 1110 20240307 45.05 2095 -23.15 20241113 1110 45.05 20240307 2095 -23.15 20241113 1110 45.05 20240307 0.35 N 013360 500 270 억 34721186 N N 14 N 00 N
12 20241127 140321 57 100.00 KOSPI 건설업 N N N N N 1598 -5 5 -0.31 3281919587 1978867 72.28 1710 1769 1586 2080 1123 1603 1658.55 64.27 0 -42752 1731 1667 1619 1555 1507 1643 1531 270 477 500 1090 1 1 54024880 863 21.31 0.69 12 3.66 75.00 2309.00 2095 20241113 -23.72 1110 20240307 43.96 2095 -23.72 20241113 1110 43.96 20240307 2095 -23.72 20241113 1110 43.96 20240307 0.35 N 013360 500 270 억 34721186 N N 14 N 00 N