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
375500/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
20241128,161329,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32700,400,2,1.24,2855655250,87642,92.35,32450,32850,32100,41950,22650,32300,32583.03,27.86,0,8151,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12653,7.47,0.29,12,0.23,4377.00,113560.00,44150,20240202,-25.93,28600,20240805,14.34,44150,-25.93,20240202,28600,14.34,20240805,44150,-25.93,20240202,28600,14.34,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,192,N,00,N
20241128,151354,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32800,500,2,1.55,2542523950,78068,82.26,32450,32850,32100,41950,22650,32300,32568.07,27.86,0,6810,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12692,7.49,0.29,12,0.20,4377.00,113560.00,44150,20240202,-25.71,28600,20240805,14.69,44150,-25.71,20240202,28600,14.69,20240805,44150,-25.71,20240202,28600,14.69,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N
20241128,141352,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32600,300,2,0.93,1687439750,51916,54.70,32450,32700,32100,41950,22650,32300,32503.27,27.86,0,4040,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12614,7.45,0.29,12,0.13,4377.00,113560.00,44150,20240202,-26.16,28600,20240805,13.99,44150,-26.16,20240202,28600,13.99,20240805,44150,-26.16,20240202,28600,13.99,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N
20241128,131350,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32550,250,2,0.77,1578937550,48584,51.19,32450,32700,32100,41950,22650,32300,32499.13,27.86,0,3888,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12595,7.44,0.29,12,0.13,4377.00,113560.00,44150,20240202,-26.27,28600,20240805,13.81,44150,-26.27,20240202,28600,13.81,20240805,44150,-26.27,20240202,28600,13.81,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N
20241128,121349,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32600,300,2,0.93,1458164200,44870,47.28,32450,32700,32100,41950,22650,32300,32497.53,27.86,0,2770,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12614,7.45,0.29,12,0.12,4377.00,113560.00,44150,20240202,-26.16,28600,20240805,13.99,44150,-26.16,20240202,28600,13.99,20240805,44150,-26.16,20240202,28600,13.99,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N
20241128,111352,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32600,300,2,0.93,1189728200,36633,38.60,32450,32700,32100,41950,22650,32300,32476.95,27.86,0,4373,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12614,7.45,0.29,12,0.09,4377.00,113560.00,44150,20240202,-26.16,28600,20240805,13.99,44150,-26.16,20240202,28600,13.99,20240805,44150,-26.16,20240202,28600,13.99,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N
20241128,101350,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32550,250,2,0.77,565567400,17472,18.41,32450,32600,32100,41950,22650,32300,32369.93,27.86,0,3658,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12595,7.44,0.29,12,0.05,4377.00,113560.00,44150,20240202,-26.27,28600,20240805,13.81,44150,-26.27,20240202,28600,13.81,20240805,44150,-26.27,20240202,28600,13.81,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N
20241128,091349,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32250,-50,5,-0.15,118341350,3670,3.87,32450,32450,32100,41950,22650,32300,32245.60,27.86,0,561,32966,32632,32366,32032,31766,32500,31900,2082,9650,5000,23900,50,1,38693623,12479,7.37,0.28,12,0.01,4377.00,113560.00,44150,20240202,-26.95,28600,20240805,12.76,44150,-26.95,20240202,28600,12.76,20240805,44150,-26.95,20240202,28600,12.76,20240805,0.53,N,375500,5000,2081 억,,10780623,N,N,107,N,00,N
20241127,161314,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32300,-50,5,-0.15,3074052200,94759,83.19,32350,32700,32100,42050,22650,32350,32440.81,27.86,0,16899,33516,32932,32366,31782,31216,32650,31500,2082,9700,5000,23930,50,1,38693623,12498,7.38,0.28,12,0.24,4377.00,113560.00,44150,20240202,-26.84,28600,20240805,12.94,44150,-26.84,20240202,28600,12.94,20240805,44150,-26.84,20240202,28600,12.94,20240805,0.55,N,375500,5000,2081 억,,10778318,N,N,107,N,00,N
20241127,151340,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32300,-50,5,-0.15,2851926300,87878,77.15,32350,32700,32100,42050,22650,32350,32453.25,27.86,0,16161,33516,32932,32366,31782,31216,32650,31500,2082,9700,5000,23930,50,1,38693623,12498,7.38,0.28,12,0.23,4377.00,113560.00,44150,20240202,-26.84,28600,20240805,12.94,44150,-26.84,20240202,28600,12.94,20240805,44150,-26.84,20240202,28600,12.94,20240805,0.55,N,375500,5000,2081 억,,10778318,N,N,18,N,00,N
20241127,141335,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,32350,0,3,0.00,2532880100,78000,68.47,32350,32700,32100,42050,22650,32350,32472.82,27.86,0,16816,33516,32932,32366,31782,31216,32650,31500,2082,9700,5000,23930,50,1,38693623,12517,7.39,0.28,12,0.20,4377.00,113560.00,44150,20240202,-26.73,28600,20240805,13.11,44150,-26.73,20240202,28600,13.11,20240805,44150,-26.73,20240202,28600,13.11,20240805,0.55,N,375500,5000,2081 억,,10778318,N,N,18,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 161329 55 40.00 KOSPI200 건설업 N N N Y 40 N 32700 400 2 1.24 2855655250 87642 92.35 32450 32850 32100 41950 22650 32300 32583.03 27.86 0 8151 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12653 7.47 0.29 12 0.23 4377.00 113560.00 44150 20240202 -25.93 28600 20240805 14.34 44150 -25.93 20240202 28600 14.34 20240805 44150 -25.93 20240202 28600 14.34 20240805 0.53 N 375500 5000 2081 억 10780623 N N 192 N 00 N
3 20241128 151354 55 40.00 KOSPI200 건설업 N N N Y 40 N 32800 500 2 1.55 2542523950 78068 82.26 32450 32850 32100 41950 22650 32300 32568.07 27.86 0 6810 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12692 7.49 0.29 12 0.20 4377.00 113560.00 44150 20240202 -25.71 28600 20240805 14.69 44150 -25.71 20240202 28600 14.69 20240805 44150 -25.71 20240202 28600 14.69 20240805 0.53 N 375500 5000 2081 억 10780623 N N 107 N 00 N
4 20241128 141352 55 40.00 KOSPI200 건설업 N N N Y 40 N 32600 300 2 0.93 1687439750 51916 54.70 32450 32700 32100 41950 22650 32300 32503.27 27.86 0 4040 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12614 7.45 0.29 12 0.13 4377.00 113560.00 44150 20240202 -26.16 28600 20240805 13.99 44150 -26.16 20240202 28600 13.99 20240805 44150 -26.16 20240202 28600 13.99 20240805 0.53 N 375500 5000 2081 억 10780623 N N 107 N 00 N
5 20241128 131350 55 40.00 KOSPI200 건설업 N N N Y 40 N 32550 250 2 0.77 1578937550 48584 51.19 32450 32700 32100 41950 22650 32300 32499.13 27.86 0 3888 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12595 7.44 0.29 12 0.13 4377.00 113560.00 44150 20240202 -26.27 28600 20240805 13.81 44150 -26.27 20240202 28600 13.81 20240805 44150 -26.27 20240202 28600 13.81 20240805 0.53 N 375500 5000 2081 억 10780623 N N 107 N 00 N
6 20241128 121349 55 40.00 KOSPI200 건설업 N N N Y 40 N 32600 300 2 0.93 1458164200 44870 47.28 32450 32700 32100 41950 22650 32300 32497.53 27.86 0 2770 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12614 7.45 0.29 12 0.12 4377.00 113560.00 44150 20240202 -26.16 28600 20240805 13.99 44150 -26.16 20240202 28600 13.99 20240805 44150 -26.16 20240202 28600 13.99 20240805 0.53 N 375500 5000 2081 억 10780623 N N 107 N 00 N
7 20241128 111352 55 40.00 KOSPI200 건설업 N N N Y 40 N 32600 300 2 0.93 1189728200 36633 38.60 32450 32700 32100 41950 22650 32300 32476.95 27.86 0 4373 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12614 7.45 0.29 12 0.09 4377.00 113560.00 44150 20240202 -26.16 28600 20240805 13.99 44150 -26.16 20240202 28600 13.99 20240805 44150 -26.16 20240202 28600 13.99 20240805 0.53 N 375500 5000 2081 억 10780623 N N 107 N 00 N
8 20241128 101350 55 40.00 KOSPI200 건설업 N N N Y 40 N 32550 250 2 0.77 565567400 17472 18.41 32450 32600 32100 41950 22650 32300 32369.93 27.86 0 3658 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12595 7.44 0.29 12 0.05 4377.00 113560.00 44150 20240202 -26.27 28600 20240805 13.81 44150 -26.27 20240202 28600 13.81 20240805 44150 -26.27 20240202 28600 13.81 20240805 0.53 N 375500 5000 2081 억 10780623 N N 107 N 00 N
9 20241128 091349 55 40.00 KOSPI200 건설업 N N N Y 40 N 32250 -50 5 -0.15 118341350 3670 3.87 32450 32450 32100 41950 22650 32300 32245.60 27.86 0 561 32966 32632 32366 32032 31766 32500 31900 2082 9650 5000 23900 50 1 38693623 12479 7.37 0.28 12 0.01 4377.00 113560.00 44150 20240202 -26.95 28600 20240805 12.76 44150 -26.95 20240202 28600 12.76 20240805 44150 -26.95 20240202 28600 12.76 20240805 0.53 N 375500 5000 2081 억 10780623 N N 107 N 00 N
10 20241127 161314 55 40.00 KOSPI200 건설업 N N N Y 40 N 32300 -50 5 -0.15 3074052200 94759 83.19 32350 32700 32100 42050 22650 32350 32440.81 27.86 0 16899 33516 32932 32366 31782 31216 32650 31500 2082 9700 5000 23930 50 1 38693623 12498 7.38 0.28 12 0.24 4377.00 113560.00 44150 20240202 -26.84 28600 20240805 12.94 44150 -26.84 20240202 28600 12.94 20240805 44150 -26.84 20240202 28600 12.94 20240805 0.55 N 375500 5000 2081 억 10778318 N N 107 N 00 N
11 20241127 151340 55 40.00 KOSPI200 건설업 N N N Y 40 N 32300 -50 5 -0.15 2851926300 87878 77.15 32350 32700 32100 42050 22650 32350 32453.25 27.86 0 16161 33516 32932 32366 31782 31216 32650 31500 2082 9700 5000 23930 50 1 38693623 12498 7.38 0.28 12 0.23 4377.00 113560.00 44150 20240202 -26.84 28600 20240805 12.94 44150 -26.84 20240202 28600 12.94 20240805 44150 -26.84 20240202 28600 12.94 20240805 0.55 N 375500 5000 2081 억 10778318 N N 18 N 00 N
12 20241127 141335 55 40.00 KOSPI200 건설업 N N N Y 40 N 32350 0 3 0.00 2532880100 78000 68.47 32350 32700 32100 42050 22650 32350 32472.82 27.86 0 16816 33516 32932 32366 31782 31216 32650 31500 2082 9700 5000 23930 50 1 38693623 12517 7.39 0.28 12 0.20 4377.00 113560.00 44150 20240202 -26.73 28600 20240805 13.11 44150 -26.73 20240202 28600 13.11 20240805 44150 -26.73 20240202 28600 13.11 20240805 0.55 N 375500 5000 2081 억 10778318 N N 18 N 00 N