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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2930,230,2,8.52,5750223430,1856423,10815.17,2720,3375,2720,3510,1890,2700,3097.67,1.44,0,-91439,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1083,97.67,0.23,12,5.02,30.00,12912.00,5660,20231211,-48.23,2680,20241119,9.33,5280,-44.51,20240201,2680,9.33,20241119,5660,-48.23,20231211,2680,9.33,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241121,150140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2970,270,2,10.00,5622574175,1813016,10562.28,2720,3375,2720,3510,1890,2700,3101.23,1.44,0,-92350,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1098,99.00,0.23,12,4.91,30.00,12912.00,5660,20231211,-47.53,2680,20241119,10.82,5280,-43.75,20240201,2680,10.82,20241119,5660,-47.53,20231211,2680,10.82,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241121,140140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,360,2,13.33,5256694045,1691435,9853.98,2720,3375,2720,3510,1890,2700,3107.83,1.44,0,-77287,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1131,102.00,0.24,12,4.58,30.00,12912.00,5660,20231211,-45.94,2680,20241119,14.18,5280,-42.05,20240201,2680,14.18,20241119,5660,-45.94,20231211,2680,14.18,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241121,130140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2985,285,2,10.56,4804208410,1542834,8988.25,2720,3375,2720,3510,1890,2700,3113.89,1.44,0,-54355,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1103,99.50,0.23,12,4.18,30.00,12912.00,5660,20231211,-47.26,2680,20241119,11.38,5280,-43.47,20240201,2680,11.38,20241119,5660,-47.26,20231211,2680,11.38,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241121,120138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2985,285,2,10.56,4550606720,1457885,8493.36,2720,3375,2720,3510,1890,2700,3121.38,1.44,0,-49068,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1103,99.50,0.23,12,3.95,30.00,12912.00,5660,20231211,-47.26,2680,20241119,11.38,5280,-43.47,20240201,2680,11.38,20241119,5660,-47.26,20231211,2680,11.38,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241121,110138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3020,320,2,11.85,4178695355,1334744,7775.96,2720,3375,2720,3510,1890,2700,3130.71,1.44,0,-48138,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1116,100.67,0.23,12,3.61,30.00,12912.00,5660,20231211,-46.64,2680,20241119,12.69,5280,-42.80,20240201,2680,12.69,20241119,5660,-46.64,20231211,2680,12.69,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241121,100140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3050,350,2,12.96,3449886290,1098334,6398.68,2720,3375,2720,3510,1890,2700,3141.02,1.44,0,-33035,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1127,101.67,0.24,12,2.97,30.00,12912.00,5660,20231211,-46.11,2680,20241119,13.81,5280,-42.23,20240201,2680,13.81,20241119,5660,-46.11,20231211,2680,13.81,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241121,090139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,35,2,1.30,1105060,406,2.37,2720,2735,2720,3510,1890,2700,2721.82,1.44,0,-43,2740,2720,2705,2685,2670,2712,2677,1848,810,5000,1940,5,1,36953595,1011,91.17,0.21,12,0.00,30.00,12912.00,5660,20231211,-51.68,2680,20241119,2.05,5280,-48.20,20240201,2680,2.05,20241119,5660,-51.68,20231211,2680,2.05,20241119,0.08,N,002990,5000,1847 억,,531788,N,N,4,N,00,N
20241120,160138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-5,5,-0.18,43623210,16162,73.11,2720,2725,2690,3515,1895,2705,2699.12,1.44,0,-35,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,998,90.00,0.21,12,0.04,30.00,12912.00,5660,20231211,-52.30,2680,20241119,0.75,5280,-48.86,20240201,2680,0.75,20241119,5660,-52.30,20231211,2680,0.75,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,4,N,00,N
20241120,150139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,0,3,0.00,37967755,14071,63.65,2720,2725,2690,3515,1895,2705,2698.30,1.44,0,-194,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,1000,90.17,0.21,12,0.04,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,531875,N,N,0,N,00,N
20241120,140141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,0,3,0.00,25412040,9415,42.59,2720,2725,2690,3515,1895,2705,2699.10,1.44,0,-57,2748,2726,2703,2681,2658,2737,2692,1848,810,5000,1940,5,1,36953595,1000,90.17,0.21,12,0.03,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,531875,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 20241121 160137 57 100.00 KOSPI 건설업 N N N N N 2930 230 2 8.52 5750223430 1856423 10815.17 2720 3375 2720 3510 1890 2700 3097.67 1.44 0 -91439 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1083 97.67 0.23 12 5.02 30.00 12912.00 5660 20231211 -48.23 2680 20241119 9.33 5280 -44.51 20240201 2680 9.33 20241119 5660 -48.23 20231211 2680 9.33 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
3 20241121 150140 57 100.00 KOSPI 건설업 N N N N N 2970 270 2 10.00 5622574175 1813016 10562.28 2720 3375 2720 3510 1890 2700 3101.23 1.44 0 -92350 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1098 99.00 0.23 12 4.91 30.00 12912.00 5660 20231211 -47.53 2680 20241119 10.82 5280 -43.75 20240201 2680 10.82 20241119 5660 -47.53 20231211 2680 10.82 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
4 20241121 140140 57 100.00 KOSPI 건설업 N N N N N 3060 360 2 13.33 5256694045 1691435 9853.98 2720 3375 2720 3510 1890 2700 3107.83 1.44 0 -77287 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1131 102.00 0.24 12 4.58 30.00 12912.00 5660 20231211 -45.94 2680 20241119 14.18 5280 -42.05 20240201 2680 14.18 20241119 5660 -45.94 20231211 2680 14.18 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
5 20241121 130140 57 100.00 KOSPI 건설업 N N N N N 2985 285 2 10.56 4804208410 1542834 8988.25 2720 3375 2720 3510 1890 2700 3113.89 1.44 0 -54355 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1103 99.50 0.23 12 4.18 30.00 12912.00 5660 20231211 -47.26 2680 20241119 11.38 5280 -43.47 20240201 2680 11.38 20241119 5660 -47.26 20231211 2680 11.38 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
6 20241121 120138 57 100.00 KOSPI 건설업 N N N N N 2985 285 2 10.56 4550606720 1457885 8493.36 2720 3375 2720 3510 1890 2700 3121.38 1.44 0 -49068 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1103 99.50 0.23 12 3.95 30.00 12912.00 5660 20231211 -47.26 2680 20241119 11.38 5280 -43.47 20240201 2680 11.38 20241119 5660 -47.26 20231211 2680 11.38 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
7 20241121 110138 57 100.00 KOSPI 건설업 N N N N N 3020 320 2 11.85 4178695355 1334744 7775.96 2720 3375 2720 3510 1890 2700 3130.71 1.44 0 -48138 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1116 100.67 0.23 12 3.61 30.00 12912.00 5660 20231211 -46.64 2680 20241119 12.69 5280 -42.80 20240201 2680 12.69 20241119 5660 -46.64 20231211 2680 12.69 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
8 20241121 100140 57 100.00 KOSPI 건설업 N N N N N 3050 350 2 12.96 3449886290 1098334 6398.68 2720 3375 2720 3510 1890 2700 3141.02 1.44 0 -33035 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1127 101.67 0.24 12 2.97 30.00 12912.00 5660 20231211 -46.11 2680 20241119 13.81 5280 -42.23 20240201 2680 13.81 20241119 5660 -46.11 20231211 2680 13.81 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
9 20241121 090139 57 100.00 KOSPI 건설업 N N N N N 2735 35 2 1.30 1105060 406 2.37 2720 2735 2720 3510 1890 2700 2721.82 1.44 0 -43 2740 2720 2705 2685 2670 2712 2677 1848 810 5000 1940 5 1 36953595 1011 91.17 0.21 12 0.00 30.00 12912.00 5660 20231211 -51.68 2680 20241119 2.05 5280 -48.20 20240201 2680 2.05 20241119 5660 -51.68 20231211 2680 2.05 20241119 0.08 N 002990 5000 1847 억 531788 N N 4 N 00 N
10 20241120 160138 57 100.00 KOSPI 건설업 N N N N N 2700 -5 5 -0.18 43623210 16162 73.11 2720 2725 2690 3515 1895 2705 2699.12 1.44 0 -35 2748 2726 2703 2681 2658 2737 2692 1848 810 5000 1940 5 1 36953595 998 90.00 0.21 12 0.04 30.00 12912.00 5660 20231211 -52.30 2680 20241119 0.75 5280 -48.86 20240201 2680 0.75 20241119 5660 -52.30 20231211 2680 0.75 20241119 0.08 N 002990 5000 1847 억 531875 N N 4 N 00 N
11 20241120 150139 57 100.00 KOSPI 건설업 N N N N N 2705 0 3 0.00 37967755 14071 63.65 2720 2725 2690 3515 1895 2705 2698.30 1.44 0 -194 2748 2726 2703 2681 2658 2737 2692 1848 810 5000 1940 5 1 36953595 1000 90.17 0.21 12 0.04 30.00 12912.00 5660 20231211 -52.21 2680 20241119 0.93 5280 -48.77 20240201 2680 0.93 20241119 5660 -52.21 20231211 2680 0.93 20241119 0.08 N 002990 5000 1847 억 531875 N N 0 N 00 N
12 20241120 140141 57 100.00 KOSPI 건설업 N N N N N 2705 0 3 0.00 25412040 9415 42.59 2720 2725 2690 3515 1895 2705 2699.10 1.44 0 -57 2748 2726 2703 2681 2658 2737 2692 1848 810 5000 1940 5 1 36953595 1000 90.17 0.21 12 0.03 30.00 12912.00 5660 20231211 -52.21 2680 20241119 0.93 5280 -48.77 20240201 2680 0.93 20241119 5660 -52.21 20231211 2680 0.93 20241119 0.08 N 002990 5000 1847 억 531875 N N 0 N 00 N