ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002990/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
20241118,160137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-5,5,-0.18,113465970,41687,95.30,2725,2755,2705,3540,1910,2725,2721.86,1.44,0,-14044,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1005,90.67,0.21,12,0.11,30.00,12912.00,5660,20231211,-51.94,2685,20241112,1.30,5280,-48.48,20240201,2685,1.30,20241112,5660,-51.94,20231211,2685,1.30,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241118,150137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2710,-15,5,-0.55,102724395,37721,86.23,2725,2755,2710,3540,1910,2725,2723.27,1.44,0,-13668,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1001,90.33,0.21,12,0.10,30.00,12912.00,5660,20231211,-52.12,2685,20241112,0.93,5280,-48.67,20240201,2685,0.93,20241112,5660,-52.12,20231211,2685,0.93,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241118,140137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-10,5,-0.37,84209795,30895,70.63,2725,2755,2710,3540,1910,2725,2725.68,1.44,0,-8414,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1003,90.50,0.21,12,0.08,30.00,12912.00,5660,20231211,-52.03,2685,20241112,1.12,5280,-48.58,20240201,2685,1.12,20241112,5660,-52.03,20231211,2685,1.12,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241118,130137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-10,5,-0.37,79393945,29122,66.58,2725,2755,2710,3540,1910,2725,2726.25,1.44,0,-7275,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1003,90.50,0.21,12,0.08,30.00,12912.00,5660,20231211,-52.03,2685,20241112,1.12,5280,-48.58,20240201,2685,1.12,20241112,5660,-52.03,20231211,2685,1.12,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241118,120138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-10,5,-0.37,68128630,24974,57.09,2725,2755,2710,3540,1910,2725,2727.98,1.44,0,-4881,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1003,90.50,0.21,12,0.07,30.00,12912.00,5660,20231211,-52.03,2685,20241112,1.12,5280,-48.58,20240201,2685,1.12,20241112,5660,-52.03,20231211,2685,1.12,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241118,110137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-5,5,-0.18,44582475,16306,37.28,2725,2755,2715,3540,1910,2725,2734.11,1.44,0,-277,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1005,90.67,0.21,12,0.04,30.00,12912.00,5660,20231211,-51.94,2685,20241112,1.30,5280,-48.48,20240201,2685,1.30,20241112,5660,-51.94,20231211,2685,1.30,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241118,100137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,5,2,0.18,27989760,10214,23.35,2725,2755,2720,3540,1910,2725,2740.33,1.44,0,790,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1009,91.00,0.21,12,0.03,30.00,12912.00,5660,20231211,-51.77,2685,20241112,1.68,5280,-48.30,20240201,2685,1.68,20241112,5660,-51.77,20231211,2685,1.68,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241118,090136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-5,5,-0.18,947710,348,0.80,2725,2725,2720,3540,1910,2725,2723.30,1.44,0,-17,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1005,90.67,0.21,12,0.00,30.00,12912.00,5660,20231211,-51.94,2685,20241112,1.30,5280,-48.48,20240201,2685,1.30,20241112,5660,-51.94,20231211,2685,1.30,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N
20241115,160138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,-20,5,-0.73,118126285,43629,61.71,2775,2775,2690,3565,1925,2745,2707.52,1.45,0,-4269,2898,2821,2783,2706,2668,2802,2687,1848,820,5000,1970,5,1,36953595,1007,90.83,0.21,12,0.12,30.00,12912.00,5660,20231211,-51.86,2685,20241112,1.49,5280,-48.39,20240201,2685,1.49,20241112,5660,-51.86,20231211,2685,1.49,20241112,0.08,N,002990,5000,1847 억,,537488,N,N,0,N,00,N
20241115,150140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,-15,5,-0.55,115851495,42795,60.53,2775,2775,2690,3565,1925,2745,2707.13,1.45,0,-3917,2898,2821,2783,2706,2668,2802,2687,1848,820,5000,1970,5,1,36953595,1009,91.00,0.21,12,0.12,30.00,12912.00,5660,20231211,-51.77,2685,20241112,1.68,5280,-48.30,20240201,2685,1.68,20241112,5660,-51.77,20231211,2685,1.68,20241112,0.08,N,002990,5000,1847 억,,537488,N,N,0,N,00,N
20241115,140139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-25,5,-0.91,108784770,40196,56.85,2775,2775,2690,3565,1925,2745,2706.36,1.45,0,-4002,2898,2821,2783,2706,2668,2802,2687,1848,820,5000,1970,5,1,36953595,1005,90.67,0.21,12,0.11,30.00,12912.00,5660,20231211,-51.94,2685,20241112,1.30,5280,-48.48,20240201,2685,1.30,20241112,5660,-51.94,20231211,2685,1.30,20241112,0.08,N,002990,5000,1847 억,,537488,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 20241118 160137 57 100.00 KOSPI 건설업 N N N N N 2720 -5 5 -0.18 113465970 41687 95.30 2725 2755 2705 3540 1910 2725 2721.86 1.44 0 -14044 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1005 90.67 0.21 12 0.11 30.00 12912.00 5660 20231211 -51.94 2685 20241112 1.30 5280 -48.48 20240201 2685 1.30 20241112 5660 -51.94 20231211 2685 1.30 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
3 20241118 150137 57 100.00 KOSPI 건설업 N N N N N 2710 -15 5 -0.55 102724395 37721 86.23 2725 2755 2710 3540 1910 2725 2723.27 1.44 0 -13668 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1001 90.33 0.21 12 0.10 30.00 12912.00 5660 20231211 -52.12 2685 20241112 0.93 5280 -48.67 20240201 2685 0.93 20241112 5660 -52.12 20231211 2685 0.93 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
4 20241118 140137 57 100.00 KOSPI 건설업 N N N N N 2715 -10 5 -0.37 84209795 30895 70.63 2725 2755 2710 3540 1910 2725 2725.68 1.44 0 -8414 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1003 90.50 0.21 12 0.08 30.00 12912.00 5660 20231211 -52.03 2685 20241112 1.12 5280 -48.58 20240201 2685 1.12 20241112 5660 -52.03 20231211 2685 1.12 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
5 20241118 130137 57 100.00 KOSPI 건설업 N N N N N 2715 -10 5 -0.37 79393945 29122 66.58 2725 2755 2710 3540 1910 2725 2726.25 1.44 0 -7275 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1003 90.50 0.21 12 0.08 30.00 12912.00 5660 20231211 -52.03 2685 20241112 1.12 5280 -48.58 20240201 2685 1.12 20241112 5660 -52.03 20231211 2685 1.12 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
6 20241118 120138 57 100.00 KOSPI 건설업 N N N N N 2715 -10 5 -0.37 68128630 24974 57.09 2725 2755 2710 3540 1910 2725 2727.98 1.44 0 -4881 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1003 90.50 0.21 12 0.07 30.00 12912.00 5660 20231211 -52.03 2685 20241112 1.12 5280 -48.58 20240201 2685 1.12 20241112 5660 -52.03 20231211 2685 1.12 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
7 20241118 110137 57 100.00 KOSPI 건설업 N N N N N 2720 -5 5 -0.18 44582475 16306 37.28 2725 2755 2715 3540 1910 2725 2734.11 1.44 0 -277 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1005 90.67 0.21 12 0.04 30.00 12912.00 5660 20231211 -51.94 2685 20241112 1.30 5280 -48.48 20240201 2685 1.30 20241112 5660 -51.94 20231211 2685 1.30 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
8 20241118 100137 57 100.00 KOSPI 건설업 N N N N N 2730 5 2 0.18 27989760 10214 23.35 2725 2755 2720 3540 1910 2725 2740.33 1.44 0 790 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1009 91.00 0.21 12 0.03 30.00 12912.00 5660 20231211 -51.77 2685 20241112 1.68 5280 -48.30 20240201 2685 1.68 20241112 5660 -51.77 20231211 2685 1.68 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
9 20241118 090136 57 100.00 KOSPI 건설업 N N N N N 2720 -5 5 -0.18 947710 348 0.80 2725 2725 2720 3540 1910 2725 2723.30 1.44 0 -17 2815 2770 2730 2685 2645 2750 2665 1848 815 5000 1960 5 1 36953595 1005 90.67 0.21 12 0.00 30.00 12912.00 5660 20231211 -51.94 2685 20241112 1.30 5280 -48.48 20240201 2685 1.30 20241112 5660 -51.94 20231211 2685 1.30 20241112 0.08 N 002990 5000 1847 억 533311 N N 0 N 00 N
10 20241115 160138 57 100.00 KOSPI 건설업 N N N N N 2725 -20 5 -0.73 118126285 43629 61.71 2775 2775 2690 3565 1925 2745 2707.52 1.45 0 -4269 2898 2821 2783 2706 2668 2802 2687 1848 820 5000 1970 5 1 36953595 1007 90.83 0.21 12 0.12 30.00 12912.00 5660 20231211 -51.86 2685 20241112 1.49 5280 -48.39 20240201 2685 1.49 20241112 5660 -51.86 20231211 2685 1.49 20241112 0.08 N 002990 5000 1847 억 537488 N N 0 N 00 N
11 20241115 150140 57 100.00 KOSPI 건설업 N N N N N 2730 -15 5 -0.55 115851495 42795 60.53 2775 2775 2690 3565 1925 2745 2707.13 1.45 0 -3917 2898 2821 2783 2706 2668 2802 2687 1848 820 5000 1970 5 1 36953595 1009 91.00 0.21 12 0.12 30.00 12912.00 5660 20231211 -51.77 2685 20241112 1.68 5280 -48.30 20240201 2685 1.68 20241112 5660 -51.77 20231211 2685 1.68 20241112 0.08 N 002990 5000 1847 억 537488 N N 0 N 00 N
12 20241115 140139 57 100.00 KOSPI 건설업 N N N N N 2720 -25 5 -0.91 108784770 40196 56.85 2775 2775 2690 3565 1925 2745 2706.36 1.45 0 -4002 2898 2821 2783 2706 2668 2802 2687 1848 820 5000 1970 5 1 36953595 1005 90.67 0.21 12 0.11 30.00 12912.00 5660 20231211 -51.94 2685 20241112 1.30 5280 -48.48 20240201 2685 1.30 20241112 5660 -51.94 20231211 2685 1.30 20241112 0.08 N 002990 5000 1847 억 537488 N N 0 N 00 N