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
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
20241128,160143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2915,-210,5,-6.72,1329603910,449381,46.65,3140,3140,2890,4060,2190,3125,2958.74,0.83,0,-31982,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1077,97.17,0.23,12,1.22,30.00,12912.00,5660,20231211,-48.50,2680,20241119,8.77,5280,-44.79,20240201,2680,8.77,20241119,5660,-48.50,20231211,2680,8.77,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,3,N,00,N
20241128,150146,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2895,-230,5,-7.36,1227817090,414346,43.01,3140,3140,2890,4060,2190,3125,2963.22,0.83,0,-30629,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1070,96.50,0.22,12,1.12,30.00,12912.00,5660,20231211,-48.85,2680,20241119,8.02,5280,-45.17,20240201,2680,8.02,20241119,5660,-48.85,20231211,2680,8.02,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N
20241128,140145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2915,-210,5,-6.72,1106257395,372410,38.66,3140,3140,2890,4060,2190,3125,2970.49,0.83,0,-27257,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1077,97.17,0.23,12,1.01,30.00,12912.00,5660,20231211,-48.50,2680,20241119,8.77,5280,-44.79,20240201,2680,8.77,20241119,5660,-48.50,20231211,2680,8.77,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N
20241128,130144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2900,-225,5,-7.20,988810180,331940,34.46,3140,3140,2895,4060,2190,3125,2978.83,0.83,0,-23727,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1072,96.67,0.22,12,0.90,30.00,12912.00,5660,20231211,-48.76,2680,20241119,8.21,5280,-45.08,20240201,2680,8.21,20241119,5660,-48.76,20231211,2680,8.21,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N
20241128,120145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2925,-200,5,-6.40,841410570,281283,29.20,3140,3140,2905,4060,2190,3125,2991.28,0.83,0,-12505,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1081,97.50,0.23,12,0.76,30.00,12912.00,5660,20231211,-48.32,2680,20241119,9.14,5280,-44.60,20240201,2680,9.14,20241119,5660,-48.32,20231211,2680,9.14,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N
20241128,110144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2945,-180,5,-5.76,642319335,213169,22.13,3140,3140,2945,4060,2190,3125,3013.13,0.83,0,-8565,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1088,98.17,0.23,12,0.58,30.00,12912.00,5660,20231211,-47.97,2680,20241119,9.89,5280,-44.22,20240201,2680,9.89,20241119,5660,-47.97,20231211,2680,9.89,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N
20241128,100144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2990,-135,5,-4.32,430373625,142120,14.75,3140,3140,2960,4060,2190,3125,3028.16,0.83,0,364,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1105,99.67,0.23,12,0.38,30.00,12912.00,5660,20231211,-47.17,2680,20241119,11.57,5280,-43.37,20240201,2680,11.57,20241119,5660,-47.17,20231211,2680,11.57,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N
20241128,090144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-35,5,-1.12,37777340,12097,1.26,3140,3140,3090,4060,2190,3125,3122.85,0.83,0,1026,3498,3311,3113,2926,2728,3405,3020,1848,935,5000,2250,5,1,36953595,1142,103.00,0.24,12,0.03,30.00,12912.00,5660,20231211,-45.41,2680,20241119,15.30,5280,-41.48,20240201,2680,15.30,20241119,5660,-45.41,20231211,2680,15.30,20241119,0.11,N,002990,5000,1847 억,,306993,N,N,0,N,00,N
20241127,160143,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,210,2,7.20,3028182825,960012,645.42,2920,3300,2915,3785,2045,2915,3154.32,1.01,0,-66315,2981,2947,2911,2877,2841,2930,2860,1848,870,5000,2090,5,1,36953595,1155,104.17,0.24,12,2.60,30.00,12912.00,5660,20231211,-44.79,2680,20241119,16.60,5280,-40.81,20240201,2680,16.60,20241119,5660,-44.79,20231211,2680,16.60,20241119,0.10,N,002990,5000,1847 억,,374134,N,N,2,N,00,N
20241127,150144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,185,2,6.35,2953405840,935994,629.27,2920,3300,2915,3785,2045,2915,3155.37,1.01,0,-65296,2981,2947,2911,2877,2841,2930,2860,1848,870,5000,2090,5,1,36953595,1146,103.33,0.24,12,2.53,30.00,12912.00,5660,20231211,-45.23,2680,20241119,15.67,5280,-41.29,20240201,2680,15.67,20241119,5660,-45.23,20231211,2680,15.67,20241119,0.10,N,002990,5000,1847 억,,374134,N,N,2,N,00,N
20241127,140144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3065,150,2,5.15,2706091145,856342,575.72,2920,3300,2915,3785,2045,2915,3160.06,1.01,0,-77260,2981,2947,2911,2877,2841,2930,2860,1848,870,5000,2090,5,1,36953595,1133,102.17,0.24,12,2.32,30.00,12912.00,5660,20231211,-45.85,2680,20241119,14.37,5280,-41.95,20240201,2680,14.37,20241119,5660,-45.85,20231211,2680,14.37,20241119,0.10,N,002990,5000,1847 억,,374134,N,N,2,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 160143 57 100.00 KOSPI 건설업 N N N N N 2915 -210 5 -6.72 1329603910 449381 46.65 3140 3140 2890 4060 2190 3125 2958.74 0.83 0 -31982 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1077 97.17 0.23 12 1.22 30.00 12912.00 5660 20231211 -48.50 2680 20241119 8.77 5280 -44.79 20240201 2680 8.77 20241119 5660 -48.50 20231211 2680 8.77 20241119 0.11 N 002990 5000 1847 억 306993 N N 3 N 00 N
3 20241128 150146 57 100.00 KOSPI 건설업 N N N N N 2895 -230 5 -7.36 1227817090 414346 43.01 3140 3140 2890 4060 2190 3125 2963.22 0.83 0 -30629 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1070 96.50 0.22 12 1.12 30.00 12912.00 5660 20231211 -48.85 2680 20241119 8.02 5280 -45.17 20240201 2680 8.02 20241119 5660 -48.85 20231211 2680 8.02 20241119 0.11 N 002990 5000 1847 억 306993 N N 0 N 00 N
4 20241128 140145 57 100.00 KOSPI 건설업 N N N N N 2915 -210 5 -6.72 1106257395 372410 38.66 3140 3140 2890 4060 2190 3125 2970.49 0.83 0 -27257 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1077 97.17 0.23 12 1.01 30.00 12912.00 5660 20231211 -48.50 2680 20241119 8.77 5280 -44.79 20240201 2680 8.77 20241119 5660 -48.50 20231211 2680 8.77 20241119 0.11 N 002990 5000 1847 억 306993 N N 0 N 00 N
5 20241128 130144 57 100.00 KOSPI 건설업 N N N N N 2900 -225 5 -7.20 988810180 331940 34.46 3140 3140 2895 4060 2190 3125 2978.83 0.83 0 -23727 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1072 96.67 0.22 12 0.90 30.00 12912.00 5660 20231211 -48.76 2680 20241119 8.21 5280 -45.08 20240201 2680 8.21 20241119 5660 -48.76 20231211 2680 8.21 20241119 0.11 N 002990 5000 1847 억 306993 N N 0 N 00 N
6 20241128 120145 57 100.00 KOSPI 건설업 N N N N N 2925 -200 5 -6.40 841410570 281283 29.20 3140 3140 2905 4060 2190 3125 2991.28 0.83 0 -12505 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1081 97.50 0.23 12 0.76 30.00 12912.00 5660 20231211 -48.32 2680 20241119 9.14 5280 -44.60 20240201 2680 9.14 20241119 5660 -48.32 20231211 2680 9.14 20241119 0.11 N 002990 5000 1847 억 306993 N N 0 N 00 N
7 20241128 110144 57 100.00 KOSPI 건설업 N N N N N 2945 -180 5 -5.76 642319335 213169 22.13 3140 3140 2945 4060 2190 3125 3013.13 0.83 0 -8565 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1088 98.17 0.23 12 0.58 30.00 12912.00 5660 20231211 -47.97 2680 20241119 9.89 5280 -44.22 20240201 2680 9.89 20241119 5660 -47.97 20231211 2680 9.89 20241119 0.11 N 002990 5000 1847 억 306993 N N 0 N 00 N
8 20241128 100144 57 100.00 KOSPI 건설업 N N N N N 2990 -135 5 -4.32 430373625 142120 14.75 3140 3140 2960 4060 2190 3125 3028.16 0.83 0 364 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1105 99.67 0.23 12 0.38 30.00 12912.00 5660 20231211 -47.17 2680 20241119 11.57 5280 -43.37 20240201 2680 11.57 20241119 5660 -47.17 20231211 2680 11.57 20241119 0.11 N 002990 5000 1847 억 306993 N N 0 N 00 N
9 20241128 090144 57 100.00 KOSPI 건설업 N N N N N 3090 -35 5 -1.12 37777340 12097 1.26 3140 3140 3090 4060 2190 3125 3122.85 0.83 0 1026 3498 3311 3113 2926 2728 3405 3020 1848 935 5000 2250 5 1 36953595 1142 103.00 0.24 12 0.03 30.00 12912.00 5660 20231211 -45.41 2680 20241119 15.30 5280 -41.48 20240201 2680 15.30 20241119 5660 -45.41 20231211 2680 15.30 20241119 0.11 N 002990 5000 1847 억 306993 N N 0 N 00 N
10 20241127 160143 57 100.00 KOSPI 건설업 N N N N N 3125 210 2 7.20 3028182825 960012 645.42 2920 3300 2915 3785 2045 2915 3154.32 1.01 0 -66315 2981 2947 2911 2877 2841 2930 2860 1848 870 5000 2090 5 1 36953595 1155 104.17 0.24 12 2.60 30.00 12912.00 5660 20231211 -44.79 2680 20241119 16.60 5280 -40.81 20240201 2680 16.60 20241119 5660 -44.79 20231211 2680 16.60 20241119 0.10 N 002990 5000 1847 억 374134 N N 2 N 00 N
11 20241127 150144 57 100.00 KOSPI 건설업 N N N N N 3100 185 2 6.35 2953405840 935994 629.27 2920 3300 2915 3785 2045 2915 3155.37 1.01 0 -65296 2981 2947 2911 2877 2841 2930 2860 1848 870 5000 2090 5 1 36953595 1146 103.33 0.24 12 2.53 30.00 12912.00 5660 20231211 -45.23 2680 20241119 15.67 5280 -41.29 20240201 2680 15.67 20241119 5660 -45.23 20231211 2680 15.67 20241119 0.10 N 002990 5000 1847 억 374134 N N 2 N 00 N
12 20241127 140144 57 100.00 KOSPI 건설업 N N N N N 3065 150 2 5.15 2706091145 856342 575.72 2920 3300 2915 3785 2045 2915 3160.06 1.01 0 -77260 2981 2947 2911 2877 2841 2930 2860 1848 870 5000 2090 5 1 36953595 1133 102.17 0.24 12 2.32 30.00 12912.00 5660 20231211 -45.85 2680 20241119 14.37 5280 -41.95 20240201 2680 14.37 20241119 5660 -45.85 20231211 2680 14.37 20241119 0.10 N 002990 5000 1847 억 374134 N N 2 N 00 N