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
023960/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
20241128,160401,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1545,-34,5,-2.15,450776909,290388,229.05,1580,1590,1530,2050,1106,1579,1552.33,0.77,0,48185,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,525,-21.16,1.28,12,0.85,-73.00,1206.00,2450,20240930,-36.94,1293,20240805,19.49,2450,-36.94,20240930,1293,19.49,20240805,2450,-36.94,20240930,1293,19.49,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241128,150409,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,-29,5,-1.84,430980426,277549,218.93,1580,1590,1530,2050,1106,1579,1552.81,0.77,0,49915,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,527,-21.23,1.29,12,0.82,-73.00,1206.00,2450,20240930,-36.73,1293,20240805,19.88,2450,-36.73,20240930,1293,19.88,20240805,2450,-36.73,20240930,1293,19.88,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241128,140411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1560,-19,5,-1.20,394805257,254221,200.53,1580,1590,1530,2050,1106,1579,1553.00,0.77,0,56969,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,530,-21.37,1.29,12,0.75,-73.00,1206.00,2450,20240930,-36.33,1293,20240805,20.65,2450,-36.33,20240930,1293,20.65,20240805,2450,-36.33,20240930,1293,20.65,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241128,130406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1555,-24,5,-1.52,247930600,160016,126.22,1580,1590,1530,2050,1106,1579,1549.41,0.77,0,35341,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,529,-21.30,1.29,12,0.47,-73.00,1206.00,2450,20240930,-36.53,1293,20240805,20.26,2450,-36.53,20240930,1293,20.26,20240805,2450,-36.53,20240930,1293,20.26,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241128,120409,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1556,-23,5,-1.46,202811541,130900,103.25,1580,1590,1530,2050,1106,1579,1549.36,0.77,0,28955,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,529,-21.32,1.29,12,0.39,-73.00,1206.00,2450,20240930,-36.49,1293,20240805,20.34,2450,-36.49,20240930,1293,20.34,20240805,2450,-36.49,20240930,1293,20.34,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241128,110413,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1571,-8,5,-0.51,36873195,23337,18.41,1580,1590,1571,2050,1106,1579,1580.03,0.77,0,-10061,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,534,-21.52,1.30,12,0.07,-73.00,1206.00,2450,20240930,-35.88,1293,20240805,21.50,2450,-35.88,20240930,1293,21.50,20240805,2450,-35.88,20240930,1293,21.50,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241128,100410,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1584,5,2,0.32,18034637,11402,8.99,1580,1590,1574,2050,1106,1579,1581.71,0.77,0,-3045,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,538,-21.70,1.31,12,0.03,-73.00,1206.00,2450,20240930,-35.35,1293,20240805,22.51,2450,-35.35,20240930,1293,22.51,20240805,2450,-35.35,20240930,1293,22.51,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241128,090407,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1590,11,2,0.70,6266509,3966,3.13,1580,1590,1579,2050,1106,1579,1580.06,0.77,0,-2346,1650,1614,1587,1551,1524,1601,1538,170,471,500,1040,1,1,33988167,540,-21.78,1.32,12,0.01,-73.00,1206.00,2450,20240930,-35.10,1293,20240805,22.97,2450,-35.10,20240930,1293,22.97,20240805,2450,-35.10,20240930,1293,22.97,20240805,1.13,N,023960,500,169 억,,260351,N,N,0,N,00,N
20241127,160359,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1579,-31,5,-1.93,201288750,126366,62.09,1623,1623,1560,2090,1127,1610,1592.91,0.90,0,-44760,1663,1636,1586,1559,1509,1650,1573,170,480,500,1060,1,1,33988167,537,-21.63,1.31,12,0.37,-73.00,1206.00,2450,20240930,-35.55,1293,20240805,22.12,2450,-35.55,20240930,1293,22.12,20240805,2450,-35.55,20240930,1293,22.12,20240805,1.14,N,023960,500,169 억,,306850,N,N,0,N,00,N
20241127,150404,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1565,-45,5,-2.80,194100993,121802,59.84,1623,1623,1560,2090,1127,1610,1593.58,0.90,0,-44407,1663,1636,1586,1559,1509,1650,1573,170,480,500,1060,1,1,33988167,532,-21.44,1.30,12,0.36,-73.00,1206.00,2450,20240930,-36.12,1293,20240805,21.04,2450,-36.12,20240930,1293,21.04,20240805,2450,-36.12,20240930,1293,21.04,20240805,1.14,N,023960,500,169 억,,306850,N,N,0,N,00,N
20241127,140405,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1587,-23,5,-1.43,155250556,97196,47.75,1623,1623,1584,2090,1127,1610,1597.29,0.90,0,-29655,1663,1636,1586,1559,1509,1650,1573,170,480,500,1060,1,1,33988167,539,-21.74,1.32,12,0.29,-73.00,1206.00,2450,20240930,-35.22,1293,20240805,22.74,2450,-35.22,20240930,1293,22.74,20240805,2450,-35.22,20240930,1293,22.74,20240805,1.14,N,023960,500,169 억,,306850,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 160401 57 100.00 KOSPI 건설업 N N N N N 1545 -34 5 -2.15 450776909 290388 229.05 1580 1590 1530 2050 1106 1579 1552.33 0.77 0 48185 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 525 -21.16 1.28 12 0.85 -73.00 1206.00 2450 20240930 -36.94 1293 20240805 19.49 2450 -36.94 20240930 1293 19.49 20240805 2450 -36.94 20240930 1293 19.49 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
3 20241128 150409 57 100.00 KOSPI 건설업 N N N N N 1550 -29 5 -1.84 430980426 277549 218.93 1580 1590 1530 2050 1106 1579 1552.81 0.77 0 49915 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 527 -21.23 1.29 12 0.82 -73.00 1206.00 2450 20240930 -36.73 1293 20240805 19.88 2450 -36.73 20240930 1293 19.88 20240805 2450 -36.73 20240930 1293 19.88 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
4 20241128 140411 57 100.00 KOSPI 건설업 N N N N N 1560 -19 5 -1.20 394805257 254221 200.53 1580 1590 1530 2050 1106 1579 1553.00 0.77 0 56969 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 530 -21.37 1.29 12 0.75 -73.00 1206.00 2450 20240930 -36.33 1293 20240805 20.65 2450 -36.33 20240930 1293 20.65 20240805 2450 -36.33 20240930 1293 20.65 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
5 20241128 130406 57 100.00 KOSPI 건설업 N N N N N 1555 -24 5 -1.52 247930600 160016 126.22 1580 1590 1530 2050 1106 1579 1549.41 0.77 0 35341 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 529 -21.30 1.29 12 0.47 -73.00 1206.00 2450 20240930 -36.53 1293 20240805 20.26 2450 -36.53 20240930 1293 20.26 20240805 2450 -36.53 20240930 1293 20.26 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
6 20241128 120409 57 100.00 KOSPI 건설업 N N N N N 1556 -23 5 -1.46 202811541 130900 103.25 1580 1590 1530 2050 1106 1579 1549.36 0.77 0 28955 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 529 -21.32 1.29 12 0.39 -73.00 1206.00 2450 20240930 -36.49 1293 20240805 20.34 2450 -36.49 20240930 1293 20.34 20240805 2450 -36.49 20240930 1293 20.34 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
7 20241128 110413 57 100.00 KOSPI 건설업 N N N N N 1571 -8 5 -0.51 36873195 23337 18.41 1580 1590 1571 2050 1106 1579 1580.03 0.77 0 -10061 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 534 -21.52 1.30 12 0.07 -73.00 1206.00 2450 20240930 -35.88 1293 20240805 21.50 2450 -35.88 20240930 1293 21.50 20240805 2450 -35.88 20240930 1293 21.50 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
8 20241128 100410 57 100.00 KOSPI 건설업 N N N N N 1584 5 2 0.32 18034637 11402 8.99 1580 1590 1574 2050 1106 1579 1581.71 0.77 0 -3045 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 538 -21.70 1.31 12 0.03 -73.00 1206.00 2450 20240930 -35.35 1293 20240805 22.51 2450 -35.35 20240930 1293 22.51 20240805 2450 -35.35 20240930 1293 22.51 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
9 20241128 090407 57 100.00 KOSPI 건설업 N N N N N 1590 11 2 0.70 6266509 3966 3.13 1580 1590 1579 2050 1106 1579 1580.06 0.77 0 -2346 1650 1614 1587 1551 1524 1601 1538 170 471 500 1040 1 1 33988167 540 -21.78 1.32 12 0.01 -73.00 1206.00 2450 20240930 -35.10 1293 20240805 22.97 2450 -35.10 20240930 1293 22.97 20240805 2450 -35.10 20240930 1293 22.97 20240805 1.13 N 023960 500 169 억 260351 N N 0 N 00 N
10 20241127 160359 57 100.00 KOSPI 건설업 N N N N N 1579 -31 5 -1.93 201288750 126366 62.09 1623 1623 1560 2090 1127 1610 1592.91 0.90 0 -44760 1663 1636 1586 1559 1509 1650 1573 170 480 500 1060 1 1 33988167 537 -21.63 1.31 12 0.37 -73.00 1206.00 2450 20240930 -35.55 1293 20240805 22.12 2450 -35.55 20240930 1293 22.12 20240805 2450 -35.55 20240930 1293 22.12 20240805 1.14 N 023960 500 169 억 306850 N N 0 N 00 N
11 20241127 150404 57 100.00 KOSPI 건설업 N N N N N 1565 -45 5 -2.80 194100993 121802 59.84 1623 1623 1560 2090 1127 1610 1593.58 0.90 0 -44407 1663 1636 1586 1559 1509 1650 1573 170 480 500 1060 1 1 33988167 532 -21.44 1.30 12 0.36 -73.00 1206.00 2450 20240930 -36.12 1293 20240805 21.04 2450 -36.12 20240930 1293 21.04 20240805 2450 -36.12 20240930 1293 21.04 20240805 1.14 N 023960 500 169 억 306850 N N 0 N 00 N
12 20241127 140405 57 100.00 KOSPI 건설업 N N N N N 1587 -23 5 -1.43 155250556 97196 47.75 1623 1623 1584 2090 1127 1610 1597.29 0.90 0 -29655 1663 1636 1586 1559 1509 1650 1573 170 480 500 1060 1 1 33988167 539 -21.74 1.32 12 0.29 -73.00 1206.00 2450 20240930 -35.22 1293 20240805 22.74 2450 -35.22 20240930 1293 22.74 20240805 2450 -35.22 20240930 1293 22.74 20240805 1.14 N 023960 500 169 억 306850 N N 0 N 00 N