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
003070/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
20241121,160139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10300,840,2,8.88,6576777090,648476,461.21,9550,10680,9480,12290,6630,9460,10141.62,0.46,0,3675,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1950,735.71,0.36,12,3.43,14.00,28473.00,16110,20240621,-36.06,8170,20240419,26.07,16110,-36.06,20240621,8170,26.07,20240419,16110,-36.06,20240621,8170,26.07,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241121,150141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10210,750,2,7.93,6204811280,612202,435.41,9550,10680,9480,12290,6630,9460,10135.24,0.46,0,2869,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1933,729.29,0.36,12,3.23,14.00,28473.00,16110,20240621,-36.62,8170,20240419,24.97,16110,-36.62,20240621,8170,24.97,20240419,16110,-36.62,20240621,8170,24.97,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241121,140141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10150,690,2,7.29,3294181950,331534,235.79,9550,10400,9480,12290,6630,9460,9936.18,0.46,0,-26036,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1922,725.00,0.36,12,1.75,14.00,28473.00,16110,20240621,-37.00,8170,20240419,24.24,16110,-37.00,20240621,8170,24.24,20240419,16110,-37.00,20240621,8170,24.24,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241121,130141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9860,400,2,4.23,1700255540,174210,123.90,9550,10050,9480,12290,6630,9460,9759.80,0.46,0,-13489,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1867,704.29,0.35,12,0.92,14.00,28473.00,16110,20240621,-38.80,8170,20240419,20.69,16110,-38.80,20240621,8170,20.69,20240419,16110,-38.80,20240621,8170,20.69,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241121,120140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9740,280,2,2.96,1460133040,149824,106.56,9550,10050,9480,12290,6630,9460,9745.66,0.46,0,-13330,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1844,695.71,0.34,12,0.79,14.00,28473.00,16110,20240621,-39.54,8170,20240419,19.22,16110,-39.54,20240621,8170,19.22,20240419,16110,-39.54,20240621,8170,19.22,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241121,110140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9790,330,2,3.49,1270521060,130449,92.78,9550,10050,9480,12290,6630,9460,9739.60,0.46,0,-12654,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1854,699.29,0.34,12,0.69,14.00,28473.00,16110,20240621,-39.23,8170,20240419,19.83,16110,-39.23,20240621,8170,19.83,20240419,16110,-39.23,20240621,8170,19.83,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241121,100141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9650,190,2,2.01,1046162240,107393,76.38,9550,10050,9480,12290,6630,9460,9741.44,0.46,0,-6006,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1827,689.29,0.34,12,0.57,14.00,28473.00,16110,20240621,-40.10,8170,20240419,18.12,16110,-40.10,20240621,8170,18.12,20240419,16110,-40.10,20240621,8170,18.12,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241121,090141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9800,340,2,3.59,70296330,7262,5.16,9550,9820,9550,12290,6630,9460,9680.02,0.46,0,3989,9933,9696,9543,9306,9153,9620,9230,947,2830,5000,6050,10,1,18932713,1855,700.00,0.34,12,0.04,14.00,28473.00,16110,20240621,-39.17,8170,20240419,19.95,16110,-39.17,20240621,8170,19.95,20240419,16110,-39.17,20240621,8170,19.95,20240419,0.36,N,003070,5000,946 억,,87455,N,N,3,N,00,N
20241120,160140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9460,-440,5,-4.44,1312899550,138003,106.88,9770,9780,9390,12870,6930,9900,9513.64,0.50,0,-8138,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1791,675.71,0.33,12,0.73,14.00,28473.00,16110,20240621,-41.28,8170,20240419,15.79,16110,-41.28,20240621,8170,15.79,20240419,16110,-41.28,20240621,8170,15.79,20240419,0.36,N,003070,5000,946 억,,95579,N,N,3,N,00,N
20241120,150141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9450,-450,5,-4.55,1192961400,125299,97.04,9770,9780,9390,12870,6930,9900,9520.92,0.50,0,-9010,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1789,675.00,0.33,12,0.66,14.00,28473.00,16110,20240621,-41.34,8170,20240419,15.67,16110,-41.34,20240621,8170,15.67,20240419,16110,-41.34,20240621,8170,15.67,20240419,0.36,N,003070,5000,946 억,,95579,N,N,0,N,00,N
20241120,140143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,-390,5,-3.94,1069405520,112284,86.96,9770,9780,9390,12870,6930,9900,9524.11,0.50,0,-11654,10193,10046,9853,9706,9513,10120,9780,947,2970,5000,6330,10,1,18932713,1801,679.29,0.33,12,0.59,14.00,28473.00,16110,20240621,-40.97,8170,20240419,16.40,16110,-40.97,20240621,8170,16.40,20240419,16110,-40.97,20240621,8170,16.40,20240419,0.36,N,003070,5000,946 억,,95579,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 160139 57 100.00 KOSPI 건설업 N N N N N 10300 840 2 8.88 6576777090 648476 461.21 9550 10680 9480 12290 6630 9460 10141.62 0.46 0 3675 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1950 735.71 0.36 12 3.43 14.00 28473.00 16110 20240621 -36.06 8170 20240419 26.07 16110 -36.06 20240621 8170 26.07 20240419 16110 -36.06 20240621 8170 26.07 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
3 20241121 150141 57 100.00 KOSPI 건설업 N N N N N 10210 750 2 7.93 6204811280 612202 435.41 9550 10680 9480 12290 6630 9460 10135.24 0.46 0 2869 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1933 729.29 0.36 12 3.23 14.00 28473.00 16110 20240621 -36.62 8170 20240419 24.97 16110 -36.62 20240621 8170 24.97 20240419 16110 -36.62 20240621 8170 24.97 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
4 20241121 140141 57 100.00 KOSPI 건설업 N N N N N 10150 690 2 7.29 3294181950 331534 235.79 9550 10400 9480 12290 6630 9460 9936.18 0.46 0 -26036 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1922 725.00 0.36 12 1.75 14.00 28473.00 16110 20240621 -37.00 8170 20240419 24.24 16110 -37.00 20240621 8170 24.24 20240419 16110 -37.00 20240621 8170 24.24 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
5 20241121 130141 57 100.00 KOSPI 건설업 N N N N N 9860 400 2 4.23 1700255540 174210 123.90 9550 10050 9480 12290 6630 9460 9759.80 0.46 0 -13489 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1867 704.29 0.35 12 0.92 14.00 28473.00 16110 20240621 -38.80 8170 20240419 20.69 16110 -38.80 20240621 8170 20.69 20240419 16110 -38.80 20240621 8170 20.69 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
6 20241121 120140 57 100.00 KOSPI 건설업 N N N N N 9740 280 2 2.96 1460133040 149824 106.56 9550 10050 9480 12290 6630 9460 9745.66 0.46 0 -13330 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1844 695.71 0.34 12 0.79 14.00 28473.00 16110 20240621 -39.54 8170 20240419 19.22 16110 -39.54 20240621 8170 19.22 20240419 16110 -39.54 20240621 8170 19.22 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
7 20241121 110140 57 100.00 KOSPI 건설업 N N N N N 9790 330 2 3.49 1270521060 130449 92.78 9550 10050 9480 12290 6630 9460 9739.60 0.46 0 -12654 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1854 699.29 0.34 12 0.69 14.00 28473.00 16110 20240621 -39.23 8170 20240419 19.83 16110 -39.23 20240621 8170 19.83 20240419 16110 -39.23 20240621 8170 19.83 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
8 20241121 100141 57 100.00 KOSPI 건설업 N N N N N 9650 190 2 2.01 1046162240 107393 76.38 9550 10050 9480 12290 6630 9460 9741.44 0.46 0 -6006 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1827 689.29 0.34 12 0.57 14.00 28473.00 16110 20240621 -40.10 8170 20240419 18.12 16110 -40.10 20240621 8170 18.12 20240419 16110 -40.10 20240621 8170 18.12 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
9 20241121 090141 57 100.00 KOSPI 건설업 N N N N N 9800 340 2 3.59 70296330 7262 5.16 9550 9820 9550 12290 6630 9460 9680.02 0.46 0 3989 9933 9696 9543 9306 9153 9620 9230 947 2830 5000 6050 10 1 18932713 1855 700.00 0.34 12 0.04 14.00 28473.00 16110 20240621 -39.17 8170 20240419 19.95 16110 -39.17 20240621 8170 19.95 20240419 16110 -39.17 20240621 8170 19.95 20240419 0.36 N 003070 5000 946 억 87455 N N 3 N 00 N
10 20241120 160140 57 100.00 KOSPI 건설업 N N N N N 9460 -440 5 -4.44 1312899550 138003 106.88 9770 9780 9390 12870 6930 9900 9513.64 0.50 0 -8138 10193 10046 9853 9706 9513 10120 9780 947 2970 5000 6330 10 1 18932713 1791 675.71 0.33 12 0.73 14.00 28473.00 16110 20240621 -41.28 8170 20240419 15.79 16110 -41.28 20240621 8170 15.79 20240419 16110 -41.28 20240621 8170 15.79 20240419 0.36 N 003070 5000 946 억 95579 N N 3 N 00 N
11 20241120 150141 57 100.00 KOSPI 건설업 N N N N N 9450 -450 5 -4.55 1192961400 125299 97.04 9770 9780 9390 12870 6930 9900 9520.92 0.50 0 -9010 10193 10046 9853 9706 9513 10120 9780 947 2970 5000 6330 10 1 18932713 1789 675.00 0.33 12 0.66 14.00 28473.00 16110 20240621 -41.34 8170 20240419 15.67 16110 -41.34 20240621 8170 15.67 20240419 16110 -41.34 20240621 8170 15.67 20240419 0.36 N 003070 5000 946 억 95579 N N 0 N 00 N
12 20241120 140143 57 100.00 KOSPI 건설업 N N N N N 9510 -390 5 -3.94 1069405520 112284 86.96 9770 9780 9390 12870 6930 9900 9524.11 0.50 0 -11654 10193 10046 9853 9706 9513 10120 9780 947 2970 5000 6330 10 1 18932713 1801 679.29 0.33 12 0.59 14.00 28473.00 16110 20240621 -40.97 8170 20240419 16.40 16110 -40.97 20240621 8170 16.40 20240419 16110 -40.97 20240621 8170 16.40 20240419 0.36 N 003070 5000 946 억 95579 N N 0 N 00 N