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
097230/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
20241128,160817,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4480,-185,5,-3.97,3415704825,756589,15.07,4525,4570,4435,6060,3270,4665,4514.69,14.69,0,-43134,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3731,-3.27,1.09,12,0.91,-1369.00,4110.00,4835,20241127,-7.34,2180,20241031,105.50,4835,-7.34,20241127,2180,105.50,20241031,4835,-7.34,20241127,2180,105.50,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,8,N,01,Y
20241128,150834,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4440,-225,5,-4.82,3133039225,693494,13.82,4525,4570,4435,6060,3270,4665,4517.71,14.69,0,-45447,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3697,-3.24,1.08,12,0.83,-1369.00,4110.00,4835,20241127,-8.17,2180,20241031,103.67,4835,-8.17,20241127,2180,103.67,20241031,4835,-8.17,20241127,2180,103.67,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y
20241128,140830,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4435,-230,5,-4.93,2776272155,613098,12.21,4525,4570,4435,6060,3270,4665,4528.21,14.69,0,-46114,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3693,-3.24,1.08,12,0.74,-1369.00,4110.00,4835,20241127,-8.27,2180,20241031,103.44,4835,-8.27,20241127,2180,103.44,20241031,4835,-8.27,20241127,2180,103.44,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y
20241128,130829,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4470,-195,5,-4.18,2518063985,554970,11.06,4525,4570,4470,6060,3270,4665,4537.24,14.69,0,-46129,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3722,-3.27,1.09,12,0.67,-1369.00,4110.00,4835,20241127,-7.55,2180,20241031,105.05,4835,-7.55,20241127,2180,105.05,20241031,4835,-7.55,20241127,2180,105.05,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y
20241128,120833,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4500,-165,5,-3.54,2272091215,500055,9.96,4525,4570,4490,6060,3270,4665,4543.62,14.69,0,-41941,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3747,-3.29,1.09,12,0.60,-1369.00,4110.00,4835,20241127,-6.93,2180,20241031,106.42,4835,-6.93,20241127,2180,106.42,20241031,4835,-6.93,20241127,2180,106.42,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y
20241128,110835,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4560,-105,5,-2.25,1803415625,395812,7.89,4525,4570,4525,6060,3270,4665,4556.17,14.69,0,-24322,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3797,-3.33,1.11,12,0.48,-1369.00,4110.00,4835,20241127,-5.69,2180,20241031,109.17,4835,-5.69,20241127,2180,109.17,20241031,4835,-5.69,20241127,2180,109.17,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y
20241128,100832,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4550,-115,5,-2.47,986257945,216746,4.32,4525,4560,4525,6060,3270,4665,4550.16,14.69,0,860,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3789,-3.32,1.11,12,0.26,-1369.00,4110.00,4835,20241127,-5.89,2180,20241031,108.72,4835,-5.89,20241127,2180,108.72,20241031,4835,-5.89,20241127,2180,108.72,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y
20241128,090829,59,100.00,KOSPI,,건설업,N,N,N,N, ,N,4525,-140,5,-3.00,175238755,38719,0.77,4525,4525,4525,6060,3270,4665,4525.00,14.69,0,645,5248,4956,4543,4251,3838,5102,4397,4164,1395,5000,3260,5,1,83274281,3768,-3.31,1.10,12,0.05,-1369.00,4110.00,4835,20241127,-6.41,2180,20241031,107.57,4835,-6.41,20241127,2180,107.57,20241031,4835,-6.41,20241127,2180,107.57,20241031,0.00,N,097230,5000,4163 억,,12236893,N,N,2,N,01,Y
20241127,160811,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4665,595,2,14.62,22487814690,4993678,388.58,4260,4835,4130,5290,2850,4070,4503.13,15.16,0,295851,4706,4387,4221,3902,3736,4305,3820,4164,1220,5000,2840,5,1,83274281,3885,-3.41,1.14,12,6.00,-1369.00,4110.00,4835,20241127,-3.52,2180,20241031,113.99,4835,-3.52,20241127,2180,113.99,20241031,4835,-3.52,20241127,2180,113.99,20241031,0.00,N,097230,5000,4163 억,,12627321,N,N,2,N,00,N
20241127,150825,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4585,515,2,12.65,21863897070,4858897,378.09,4260,4835,4130,5290,2850,4070,4499.77,15.16,0,294151,4706,4387,4221,3902,3736,4305,3820,4164,1220,5000,2840,5,1,83274281,3818,-3.35,1.12,12,5.83,-1369.00,4110.00,4835,20241127,-5.17,2180,20241031,110.32,4835,-5.17,20241127,2180,110.32,20241031,4835,-5.17,20241127,2180,110.32,20241031,0.00,N,097230,5000,4163 억,,12627321,N,N,6,N,00,N
20241127,140825,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4630,560,2,13.76,18829100880,4205190,327.23,4260,4835,4130,5290,2850,4070,4477.59,15.16,0,215293,4706,4387,4221,3902,3736,4305,3820,4164,1220,5000,2840,5,1,83274281,3856,-3.38,1.13,12,5.05,-1369.00,4110.00,4835,20241127,-4.24,2180,20241031,112.39,4835,-4.24,20241127,2180,112.39,20241031,4835,-4.24,20241127,2180,112.39,20241031,0.00,N,097230,5000,4163 억,,12627321,N,N,6,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 160817 59 100.00 KOSPI 건설업 N N N N N 4480 -185 5 -3.97 3415704825 756589 15.07 4525 4570 4435 6060 3270 4665 4514.69 14.69 0 -43134 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3731 -3.27 1.09 12 0.91 -1369.00 4110.00 4835 20241127 -7.34 2180 20241031 105.50 4835 -7.34 20241127 2180 105.50 20241031 4835 -7.34 20241127 2180 105.50 20241031 0.00 N 097230 5000 4163 억 12236893 N N 8 N 01 Y
3 20241128 150834 59 100.00 KOSPI 건설업 N N N N N 4440 -225 5 -4.82 3133039225 693494 13.82 4525 4570 4435 6060 3270 4665 4517.71 14.69 0 -45447 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3697 -3.24 1.08 12 0.83 -1369.00 4110.00 4835 20241127 -8.17 2180 20241031 103.67 4835 -8.17 20241127 2180 103.67 20241031 4835 -8.17 20241127 2180 103.67 20241031 0.00 N 097230 5000 4163 억 12236893 N N 2 N 01 Y
4 20241128 140830 59 100.00 KOSPI 건설업 N N N N N 4435 -230 5 -4.93 2776272155 613098 12.21 4525 4570 4435 6060 3270 4665 4528.21 14.69 0 -46114 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3693 -3.24 1.08 12 0.74 -1369.00 4110.00 4835 20241127 -8.27 2180 20241031 103.44 4835 -8.27 20241127 2180 103.44 20241031 4835 -8.27 20241127 2180 103.44 20241031 0.00 N 097230 5000 4163 억 12236893 N N 2 N 01 Y
5 20241128 130829 59 100.00 KOSPI 건설업 N N N N N 4470 -195 5 -4.18 2518063985 554970 11.06 4525 4570 4470 6060 3270 4665 4537.24 14.69 0 -46129 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3722 -3.27 1.09 12 0.67 -1369.00 4110.00 4835 20241127 -7.55 2180 20241031 105.05 4835 -7.55 20241127 2180 105.05 20241031 4835 -7.55 20241127 2180 105.05 20241031 0.00 N 097230 5000 4163 억 12236893 N N 2 N 01 Y
6 20241128 120833 59 100.00 KOSPI 건설업 N N N N N 4500 -165 5 -3.54 2272091215 500055 9.96 4525 4570 4490 6060 3270 4665 4543.62 14.69 0 -41941 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3747 -3.29 1.09 12 0.60 -1369.00 4110.00 4835 20241127 -6.93 2180 20241031 106.42 4835 -6.93 20241127 2180 106.42 20241031 4835 -6.93 20241127 2180 106.42 20241031 0.00 N 097230 5000 4163 억 12236893 N N 2 N 01 Y
7 20241128 110835 59 100.00 KOSPI 건설업 N N N N N 4560 -105 5 -2.25 1803415625 395812 7.89 4525 4570 4525 6060 3270 4665 4556.17 14.69 0 -24322 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3797 -3.33 1.11 12 0.48 -1369.00 4110.00 4835 20241127 -5.69 2180 20241031 109.17 4835 -5.69 20241127 2180 109.17 20241031 4835 -5.69 20241127 2180 109.17 20241031 0.00 N 097230 5000 4163 억 12236893 N N 2 N 01 Y
8 20241128 100832 59 100.00 KOSPI 건설업 N N N N N 4550 -115 5 -2.47 986257945 216746 4.32 4525 4560 4525 6060 3270 4665 4550.16 14.69 0 860 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3789 -3.32 1.11 12 0.26 -1369.00 4110.00 4835 20241127 -5.89 2180 20241031 108.72 4835 -5.89 20241127 2180 108.72 20241031 4835 -5.89 20241127 2180 108.72 20241031 0.00 N 097230 5000 4163 억 12236893 N N 2 N 01 Y
9 20241128 090829 59 100.00 KOSPI 건설업 N N N N N 4525 -140 5 -3.00 175238755 38719 0.77 4525 4525 4525 6060 3270 4665 4525.00 14.69 0 645 5248 4956 4543 4251 3838 5102 4397 4164 1395 5000 3260 5 1 83274281 3768 -3.31 1.10 12 0.05 -1369.00 4110.00 4835 20241127 -6.41 2180 20241031 107.57 4835 -6.41 20241127 2180 107.57 20241031 4835 -6.41 20241127 2180 107.57 20241031 0.00 N 097230 5000 4163 억 12236893 N N 2 N 01 Y
10 20241127 160811 57 100.00 KOSPI 신고가 건설업 N N N N N 4665 595 2 14.62 22487814690 4993678 388.58 4260 4835 4130 5290 2850 4070 4503.13 15.16 0 295851 4706 4387 4221 3902 3736 4305 3820 4164 1220 5000 2840 5 1 83274281 3885 -3.41 1.14 12 6.00 -1369.00 4110.00 4835 20241127 -3.52 2180 20241031 113.99 4835 -3.52 20241127 2180 113.99 20241031 4835 -3.52 20241127 2180 113.99 20241031 0.00 N 097230 5000 4163 억 12627321 N N 2 N 00 N
11 20241127 150825 57 100.00 KOSPI 신고가 건설업 N N N N N 4585 515 2 12.65 21863897070 4858897 378.09 4260 4835 4130 5290 2850 4070 4499.77 15.16 0 294151 4706 4387 4221 3902 3736 4305 3820 4164 1220 5000 2840 5 1 83274281 3818 -3.35 1.12 12 5.83 -1369.00 4110.00 4835 20241127 -5.17 2180 20241031 110.32 4835 -5.17 20241127 2180 110.32 20241031 4835 -5.17 20241127 2180 110.32 20241031 0.00 N 097230 5000 4163 억 12627321 N N 6 N 00 N
12 20241127 140825 57 100.00 KOSPI 신고가 건설업 N N N N N 4630 560 2 13.76 18829100880 4205190 327.23 4260 4835 4130 5290 2850 4070 4477.59 15.16 0 215293 4706 4387 4221 3902 3736 4305 3820 4164 1220 5000 2840 5 1 83274281 3856 -3.38 1.13 12 5.05 -1369.00 4110.00 4835 20241127 -4.24 2180 20241031 112.39 4835 -4.24 20241127 2180 112.39 20241031 4835 -4.24 20241127 2180 112.39 20241031 0.00 N 097230 5000 4163 억 12627321 N N 6 N 00 N