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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003070/price/prices-20241201.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
20241203,160140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9560,70,2,0.74,432966900,45366,46.64,9480,9680,9460,12330,6650,9490,9543.76,0.22,0,8075,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1810,682.86,0.34,12,0.24,14.00,28473.00,16110,20240621,-40.66,8170,20240419,17.01,16110,-40.66,20240621,8170,17.01,20240419,16110,-40.66,20240621,8170,17.01,20240419,0.37,N,003070,5000,946 억,,41473,N,N,1,N,00,N
20241203,150141,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9620,130,2,1.37,393366540,41239,42.39,9480,9680,9460,12330,6650,9490,9538.70,0.22,0,8514,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1821,687.14,0.34,12,0.22,14.00,28473.00,16110,20240621,-40.29,8170,20240419,17.75,16110,-40.29,20240621,8170,17.75,20240419,16110,-40.29,20240621,8170,17.75,20240419,0.37,N,003070,5000,946 억,,41473,N,N,0,N,00,N
20241203,140140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,20,2,0.21,337515870,35412,36.40,9480,9660,9460,12330,6650,9490,9531.12,0.22,0,6175,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1801,679.29,0.33,12,0.19,14.00,28473.00,16110,20240621,-40.97,8170,20240419,16.40,16110,-40.97,20240621,8170,16.40,20240419,16110,-40.97,20240621,8170,16.40,20240419,0.37,N,003070,5000,946 억,,41473,N,N,0,N,00,N
20241203,130140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9540,50,2,0.53,280365780,29397,30.22,9480,9660,9460,12330,6650,9490,9537.22,0.22,0,5943,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1806,681.43,0.34,12,0.16,14.00,28473.00,16110,20240621,-40.78,8170,20240419,16.77,16110,-40.78,20240621,8170,16.77,20240419,16110,-40.78,20240621,8170,16.77,20240419,0.37,N,003070,5000,946 억,,41473,N,N,0,N,00,N
20241203,120144,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9520,30,2,0.32,254759980,26707,27.45,9480,9660,9460,12330,6650,9490,9539.07,0.22,0,5786,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1802,680.00,0.33,12,0.14,14.00,28473.00,16110,20240621,-40.91,8170,20240419,16.52,16110,-40.91,20240621,8170,16.52,20240419,16110,-40.91,20240621,8170,16.52,20240419,0.37,N,003070,5000,946 억,,41473,N,N,0,N,00,N
20241203,110138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9510,20,2,0.21,228839160,23979,24.65,9480,9660,9460,12330,6650,9490,9543.32,0.22,0,6644,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1801,679.29,0.33,12,0.13,14.00,28473.00,16110,20240621,-40.97,8170,20240419,16.40,16110,-40.97,20240621,8170,16.40,20240419,16110,-40.97,20240621,8170,16.40,20240419,0.37,N,003070,5000,946 억,,41473,N,N,0,N,00,N
20241203,100136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9500,10,2,0.11,154445240,16148,16.60,9480,9660,9470,12330,6650,9490,9564.36,0.22,0,4419,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1799,678.57,0.33,12,0.09,14.00,28473.00,16110,20240621,-41.03,8170,20240419,16.28,16110,-41.03,20240621,8170,16.28,20240419,16110,-41.03,20240621,8170,16.28,20240419,0.37,N,003070,5000,946 억,,41473,N,N,0,N,00,N
20241203,090137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9550,60,2,0.63,4450890,469,0.48,9480,9550,9470,12330,6650,9490,9490.17,0.22,0,211,10283,9886,9643,9246,9003,9765,9125,947,2840,5000,6070,10,1,18932713,1808,682.14,0.34,12,0.00,14.00,28473.00,16110,20240621,-40.72,8170,20240419,16.89,16110,-40.72,20240621,8170,16.89,20240419,16110,-40.72,20240621,8170,16.89,20240419,0.37,N,003070,5000,946 억,,41473,N,N,0,N,00,N
20241202,160134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9490,-460,5,-4.62,929927070,96539,143.56,9950,10040,9400,12930,6970,9950,9632.21,0.21,0,2676,10330,10140,10010,9820,9690,10075,9755,947,2980,5000,6360,10,1,18932713,1797,677.86,0.33,12,0.51,14.00,28473.00,16110,20240621,-41.09,8170,20240419,16.16,16110,-41.09,20240621,8170,16.16,20240419,16110,-41.09,20240621,8170,16.16,20240419,0.37,N,003070,5000,946 억,,39911,N,N,0,N,00,N
20241202,150138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9480,-470,5,-4.72,849821670,88067,130.96,9950,10040,9400,12930,6970,9950,9649.25,0.21,0,4879,10330,10140,10010,9820,9690,10075,9755,947,2980,5000,6360,10,1,18932713,1795,677.14,0.33,12,0.47,14.00,28473.00,16110,20240621,-41.15,8170,20240419,16.03,16110,-41.15,20240621,8170,16.03,20240419,16110,-41.15,20240621,8170,16.03,20240419,0.37,N,003070,5000,946 억,,39911,N,N,0,N,00,N
20241202,140138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9710,-240,5,-2.41,560822640,57728,85.85,9950,10040,9590,12930,6970,9950,9714.36,0.21,0,3508,10330,10140,10010,9820,9690,10075,9755,947,2980,5000,6360,10,1,18932713,1838,693.57,0.34,12,0.30,14.00,28473.00,16110,20240621,-39.73,8170,20240419,18.85,16110,-39.73,20240621,8170,18.85,20240419,16110,-39.73,20240621,8170,18.85,20240419,0.37,N,003070,5000,946 억,,39911,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 20241203 160140 57 100.00 KOSPI 건설업 N N N N N 9560 70 2 0.74 432966900 45366 46.64 9480 9680 9460 12330 6650 9490 9543.76 0.22 0 8075 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1810 682.86 0.34 12 0.24 14.00 28473.00 16110 20240621 -40.66 8170 20240419 17.01 16110 -40.66 20240621 8170 17.01 20240419 16110 -40.66 20240621 8170 17.01 20240419 0.37 N 003070 5000 946 억 41473 N N 1 N 00 N
3 20241203 150141 57 100.00 KOSPI 건설업 N N N N N 9620 130 2 1.37 393366540 41239 42.39 9480 9680 9460 12330 6650 9490 9538.70 0.22 0 8514 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1821 687.14 0.34 12 0.22 14.00 28473.00 16110 20240621 -40.29 8170 20240419 17.75 16110 -40.29 20240621 8170 17.75 20240419 16110 -40.29 20240621 8170 17.75 20240419 0.37 N 003070 5000 946 억 41473 N N 0 N 00 N
4 20241203 140140 57 100.00 KOSPI 건설업 N N N N N 9510 20 2 0.21 337515870 35412 36.40 9480 9660 9460 12330 6650 9490 9531.12 0.22 0 6175 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1801 679.29 0.33 12 0.19 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 0.37 N 003070 5000 946 억 41473 N N 0 N 00 N
5 20241203 130140 57 100.00 KOSPI 건설업 N N N N N 9540 50 2 0.53 280365780 29397 30.22 9480 9660 9460 12330 6650 9490 9537.22 0.22 0 5943 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1806 681.43 0.34 12 0.16 14.00 28473.00 16110 20240621 -40.78 8170 20240419 16.77 16110 -40.78 20240621 8170 16.77 20240419 16110 -40.78 20240621 8170 16.77 20240419 0.37 N 003070 5000 946 억 41473 N N 0 N 00 N
6 20241203 120144 57 100.00 KOSPI 건설업 N N N N N 9520 30 2 0.32 254759980 26707 27.45 9480 9660 9460 12330 6650 9490 9539.07 0.22 0 5786 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1802 680.00 0.33 12 0.14 14.00 28473.00 16110 20240621 -40.91 8170 20240419 16.52 16110 -40.91 20240621 8170 16.52 20240419 16110 -40.91 20240621 8170 16.52 20240419 0.37 N 003070 5000 946 억 41473 N N 0 N 00 N
7 20241203 110138 57 100.00 KOSPI 건설업 N N N N N 9510 20 2 0.21 228839160 23979 24.65 9480 9660 9460 12330 6650 9490 9543.32 0.22 0 6644 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1801 679.29 0.33 12 0.13 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 0.37 N 003070 5000 946 억 41473 N N 0 N 00 N
8 20241203 100136 57 100.00 KOSPI 건설업 N N N N N 9500 10 2 0.11 154445240 16148 16.60 9480 9660 9470 12330 6650 9490 9564.36 0.22 0 4419 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1799 678.57 0.33 12 0.09 14.00 28473.00 16110 20240621 -41.03 8170 20240419 16.28 16110 -41.03 20240621 8170 16.28 20240419 16110 -41.03 20240621 8170 16.28 20240419 0.37 N 003070 5000 946 억 41473 N N 0 N 00 N
9 20241203 090137 57 100.00 KOSPI 건설업 N N N N N 9550 60 2 0.63 4450890 469 0.48 9480 9550 9470 12330 6650 9490 9490.17 0.22 0 211 10283 9886 9643 9246 9003 9765 9125 947 2840 5000 6070 10 1 18932713 1808 682.14 0.34 12 0.00 14.00 28473.00 16110 20240621 -40.72 8170 20240419 16.89 16110 -40.72 20240621 8170 16.89 20240419 16110 -40.72 20240621 8170 16.89 20240419 0.37 N 003070 5000 946 억 41473 N N 0 N 00 N
10 20241202 160134 57 100.00 KOSPI 건설업 N N N N N 9490 -460 5 -4.62 929927070 96539 143.56 9950 10040 9400 12930 6970 9950 9632.21 0.21 0 2676 10330 10140 10010 9820 9690 10075 9755 947 2980 5000 6360 10 1 18932713 1797 677.86 0.33 12 0.51 14.00 28473.00 16110 20240621 -41.09 8170 20240419 16.16 16110 -41.09 20240621 8170 16.16 20240419 16110 -41.09 20240621 8170 16.16 20240419 0.37 N 003070 5000 946 억 39911 N N 0 N 00 N
11 20241202 150138 57 100.00 KOSPI 건설업 N N N N N 9480 -470 5 -4.72 849821670 88067 130.96 9950 10040 9400 12930 6970 9950 9649.25 0.21 0 4879 10330 10140 10010 9820 9690 10075 9755 947 2980 5000 6360 10 1 18932713 1795 677.14 0.33 12 0.47 14.00 28473.00 16110 20240621 -41.15 8170 20240419 16.03 16110 -41.15 20240621 8170 16.03 20240419 16110 -41.15 20240621 8170 16.03 20240419 0.37 N 003070 5000 946 억 39911 N N 0 N 00 N
12 20241202 140138 57 100.00 KOSPI 건설업 N N N N N 9710 -240 5 -2.41 560822640 57728 85.85 9950 10040 9590 12930 6970 9950 9714.36 0.21 0 3508 10330 10140 10010 9820 9690 10075 9755 947 2980 5000 6360 10 1 18932713 1838 693.57 0.34 12 0.30 14.00 28473.00 16110 20240621 -39.73 8170 20240419 18.85 16110 -39.73 20240621 8170 18.85 20240419 16110 -39.73 20240621 8170 18.85 20240419 0.37 N 003070 5000 946 억 39911 N N 0 N 00 N