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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20250501.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
20250516,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,70,2,2.03,470767827,134173,230.25,3470,3560,3470,4485,2415,3450,3508.66,4.57,0,442,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,436,7.47,0.63,12,1.08,471.00,5558.00,5190,20250408,-32.18,2750,20240909,28.00,5190,-32.18,20250408,3225,9.15,20250414,5190,-32.18,20250408,2750,28.00,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250516,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,70,2,2.03,444023287,126567,217.20,3470,3560,3470,4485,2415,3450,3508.21,4.57,0,471,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,436,7.47,0.63,12,1.02,471.00,5558.00,5190,20250408,-32.18,2750,20240909,28.00,5190,-32.18,20250408,3225,9.15,20250414,5190,-32.18,20250408,2750,28.00,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250516,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3505,55,2,1.59,371521620,105873,181.69,3470,3560,3470,4485,2415,3450,3509.13,4.57,0,-326,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,435,7.44,0.63,12,0.85,471.00,5558.00,5190,20250408,-32.47,2750,20240909,27.45,5190,-32.47,20250408,3225,8.68,20250414,5190,-32.47,20250408,2750,27.45,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250516,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,70,2,2.03,313177465,89222,153.11,3470,3560,3470,4485,2415,3450,3510.09,4.57,0,8862,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,436,7.47,0.63,12,0.72,471.00,5558.00,5190,20250408,-32.18,2750,20240909,28.00,5190,-32.18,20250408,3225,9.15,20250414,5190,-32.18,20250408,2750,28.00,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250516,120123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3510,60,2,1.74,279428020,79598,136.60,3470,3560,3470,4485,2415,3450,3510.49,4.57,0,10712,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,435,7.45,0.63,12,0.64,471.00,5558.00,5190,20250408,-32.37,2750,20240909,27.64,5190,-32.37,20250408,3225,8.84,20250414,5190,-32.37,20250408,2750,27.64,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250516,110123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3540,90,2,2.61,259157600,73833,126.70,3470,3560,3470,4485,2415,3450,3510.05,4.57,0,11550,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,439,7.52,0.64,12,0.60,471.00,5558.00,5190,20250408,-31.79,2750,20240909,28.73,5190,-31.79,20250408,3225,9.77,20250414,5190,-31.79,20250408,2750,28.73,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250516,100126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3510,60,2,1.74,162503625,46403,79.63,3470,3530,3470,4485,2415,3450,3502.01,4.57,0,6922,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,435,7.45,0.63,12,0.37,471.00,5558.00,5190,20250408,-32.37,2750,20240909,27.64,5190,-32.37,20250408,3225,8.84,20250414,5190,-32.37,20250408,2750,27.64,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250516,090124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3505,55,2,1.59,9723655,2787,4.78,3470,3505,3470,4485,2415,3450,3488.93,4.57,0,-736,3516,3482,3426,3392,3336,3500,3410,62,1035,500,2340,5,1,12400000,435,7.44,0.63,12,0.02,471.00,5558.00,5190,20250408,-32.47,2750,20240909,27.45,5190,-32.47,20250408,3225,8.68,20250414,5190,-32.47,20250408,2750,27.45,20240909,2.06,Y,002290,500,62 억,,566179,N,N,0,N,00,N
20250515,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3450,0,3,0.00,199422210,58272,64.64,3430,3460,3370,4485,2415,3450,3422.26,4.59,0,-3687,3530,3490,3450,3410,3370,3470,3390,62,1035,500,2340,5,1,12400000,428,7.32,0.62,12,0.47,471.00,5558.00,5190,20250408,-33.53,2750,20240909,25.45,5190,-33.53,20250408,3225,6.98,20250414,5190,-33.53,20250408,2750,25.45,20240909,2.06,Y,002290,500,62 억,,569418,N,N,386,N,00,N
20250515,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3440,-10,5,-0.29,182479825,53350,59.18,3430,3460,3370,4485,2415,3450,3420.43,4.59,0,-2551,3530,3490,3450,3410,3370,3470,3390,62,1035,500,2340,5,1,12400000,427,7.30,0.62,12,0.43,471.00,5558.00,5190,20250408,-33.72,2750,20240909,25.09,5190,-33.72,20250408,3225,6.67,20250414,5190,-33.72,20250408,2750,25.09,20240909,2.06,Y,002290,500,62 억,,569418,N,N,386,N,00,N
20250515,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3450,0,3,0.00,165487895,48407,53.70,3430,3460,3370,4485,2415,3450,3418.68,4.59,0,-1824,3530,3490,3450,3410,3370,3470,3390,62,1035,500,2340,5,1,12400000,428,7.32,0.62,12,0.39,471.00,5558.00,5190,20250408,-33.53,2750,20240909,25.45,5190,-33.53,20250408,3225,6.98,20250414,5190,-33.53,20250408,2750,25.45,20240909,2.06,Y,002290,500,62 억,,569418,N,N,386,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 20250516 160125 57 100.00 KOSDAQ 건설 N N N N N 3520 70 2 2.03 470767827 134173 230.25 3470 3560 3470 4485 2415 3450 3508.66 4.57 0 442 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 436 7.47 0.63 12 1.08 471.00 5558.00 5190 20250408 -32.18 2750 20240909 28.00 5190 -32.18 20250408 3225 9.15 20250414 5190 -32.18 20250408 2750 28.00 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
3 20250516 150126 57 100.00 KOSDAQ 건설 N N N N N 3520 70 2 2.03 444023287 126567 217.20 3470 3560 3470 4485 2415 3450 3508.21 4.57 0 471 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 436 7.47 0.63 12 1.02 471.00 5558.00 5190 20250408 -32.18 2750 20240909 28.00 5190 -32.18 20250408 3225 9.15 20250414 5190 -32.18 20250408 2750 28.00 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
4 20250516 140125 57 100.00 KOSDAQ 건설 N N N N N 3505 55 2 1.59 371521620 105873 181.69 3470 3560 3470 4485 2415 3450 3509.13 4.57 0 -326 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 435 7.44 0.63 12 0.85 471.00 5558.00 5190 20250408 -32.47 2750 20240909 27.45 5190 -32.47 20250408 3225 8.68 20250414 5190 -32.47 20250408 2750 27.45 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
5 20250516 130125 57 100.00 KOSDAQ 건설 N N N N N 3520 70 2 2.03 313177465 89222 153.11 3470 3560 3470 4485 2415 3450 3510.09 4.57 0 8862 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 436 7.47 0.63 12 0.72 471.00 5558.00 5190 20250408 -32.18 2750 20240909 28.00 5190 -32.18 20250408 3225 9.15 20250414 5190 -32.18 20250408 2750 28.00 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
6 20250516 120123 57 100.00 KOSDAQ 건설 N N N N N 3510 60 2 1.74 279428020 79598 136.60 3470 3560 3470 4485 2415 3450 3510.49 4.57 0 10712 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 435 7.45 0.63 12 0.64 471.00 5558.00 5190 20250408 -32.37 2750 20240909 27.64 5190 -32.37 20250408 3225 8.84 20250414 5190 -32.37 20250408 2750 27.64 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
7 20250516 110123 57 100.00 KOSDAQ 건설 N N N N N 3540 90 2 2.61 259157600 73833 126.70 3470 3560 3470 4485 2415 3450 3510.05 4.57 0 11550 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 439 7.52 0.64 12 0.60 471.00 5558.00 5190 20250408 -31.79 2750 20240909 28.73 5190 -31.79 20250408 3225 9.77 20250414 5190 -31.79 20250408 2750 28.73 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
8 20250516 100126 57 100.00 KOSDAQ 건설 N N N N N 3510 60 2 1.74 162503625 46403 79.63 3470 3530 3470 4485 2415 3450 3502.01 4.57 0 6922 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 435 7.45 0.63 12 0.37 471.00 5558.00 5190 20250408 -32.37 2750 20240909 27.64 5190 -32.37 20250408 3225 8.84 20250414 5190 -32.37 20250408 2750 27.64 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
9 20250516 090124 57 100.00 KOSDAQ 건설 N N N N N 3505 55 2 1.59 9723655 2787 4.78 3470 3505 3470 4485 2415 3450 3488.93 4.57 0 -736 3516 3482 3426 3392 3336 3500 3410 62 1035 500 2340 5 1 12400000 435 7.44 0.63 12 0.02 471.00 5558.00 5190 20250408 -32.47 2750 20240909 27.45 5190 -32.47 20250408 3225 8.68 20250414 5190 -32.47 20250408 2750 27.45 20240909 2.06 Y 002290 500 62 억 566179 N N 0 N 00 N
10 20250515 160128 57 100.00 KOSDAQ 건설 N N N N N 3450 0 3 0.00 199422210 58272 64.64 3430 3460 3370 4485 2415 3450 3422.26 4.59 0 -3687 3530 3490 3450 3410 3370 3470 3390 62 1035 500 2340 5 1 12400000 428 7.32 0.62 12 0.47 471.00 5558.00 5190 20250408 -33.53 2750 20240909 25.45 5190 -33.53 20250408 3225 6.98 20250414 5190 -33.53 20250408 2750 25.45 20240909 2.06 Y 002290 500 62 억 569418 N N 386 N 00 N
11 20250515 150128 57 100.00 KOSDAQ 건설 N N N N N 3440 -10 5 -0.29 182479825 53350 59.18 3430 3460 3370 4485 2415 3450 3420.43 4.59 0 -2551 3530 3490 3450 3410 3370 3470 3390 62 1035 500 2340 5 1 12400000 427 7.30 0.62 12 0.43 471.00 5558.00 5190 20250408 -33.72 2750 20240909 25.09 5190 -33.72 20250408 3225 6.67 20250414 5190 -33.72 20250408 2750 25.09 20240909 2.06 Y 002290 500 62 억 569418 N N 386 N 00 N
12 20250515 140128 57 100.00 KOSDAQ 건설 N N N N N 3450 0 3 0.00 165487895 48407 53.70 3430 3460 3370 4485 2415 3450 3418.68 4.59 0 -1824 3530 3490 3450 3410 3370 3470 3390 62 1035 500 2340 5 1 12400000 428 7.32 0.62 12 0.39 471.00 5558.00 5190 20250408 -33.53 2750 20240909 25.45 5190 -33.53 20250408 3225 6.98 20250414 5190 -33.53 20250408 2750 25.45 20240909 2.06 Y 002290 500 62 억 569418 N N 386 N 00 N