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
002990/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
20250516,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2815,-10,5,-0.35,106495035,37680,31.53,2850,2865,2805,3670,1980,2825,2826.30,0.79,0,-1164,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1041,-0.46,0.44,12,0.10,-6060.00,6436.00,4780,20240618,-41.11,2305,20250205,22.13,3340,-15.72,20250430,2305,22.13,20250205,4780,-41.11,20240618,2305,22.13,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,2450,N,00,N
20250516,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2815,-10,5,-0.35,98235250,34750,29.08,2850,2865,2805,3670,1980,2825,2826.91,0.79,0,-713,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1041,-0.46,0.44,12,0.09,-6060.00,6436.00,4780,20240618,-41.11,2305,20250205,22.13,3340,-15.72,20250430,2305,22.13,20250205,4780,-41.11,20240618,2305,22.13,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,7002,N,00,N
20250516,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2815,-10,5,-0.35,77691302,27450,22.97,2850,2865,2805,3670,1980,2825,2830.28,0.79,0,-2074,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1041,-0.46,0.44,12,0.07,-6060.00,6436.00,4780,20240618,-41.11,2305,20250205,22.13,3340,-15.72,20250430,2305,22.13,20250205,4780,-41.11,20240618,2305,22.13,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,7002,N,00,N
20250516,130132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2825,0,3,0.00,56959337,20100,16.82,2850,2865,2805,3670,1980,2825,2833.80,0.79,0,-3061,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1045,-0.47,0.44,12,0.05,-6060.00,6436.00,4780,20240618,-40.90,2305,20250205,22.56,3340,-15.42,20250430,2305,22.56,20250205,4780,-40.90,20240618,2305,22.56,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,7002,N,00,N
20250516,120131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2825,0,3,0.00,53905522,19019,15.91,2850,2865,2805,3670,1980,2825,2834.30,0.79,0,-2403,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1045,-0.47,0.44,12,0.05,-6060.00,6436.00,4780,20240618,-40.90,2305,20250205,22.56,3340,-15.42,20250430,2305,22.56,20250205,4780,-40.90,20240618,2305,22.56,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,7002,N,00,N
20250516,110130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2840,15,2,0.53,42816215,15101,12.64,2850,2865,2805,3670,1980,2825,2835.32,0.79,0,-1705,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1051,-0.47,0.44,12,0.04,-6060.00,6436.00,4780,20240618,-40.59,2305,20250205,23.21,3340,-14.97,20250430,2305,23.21,20250205,4780,-40.59,20240618,2305,23.21,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,7002,N,00,N
20250516,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2845,20,2,0.71,34451570,12159,10.17,2850,2865,2805,3670,1980,2825,2833.42,0.79,0,-1331,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1053,-0.47,0.44,12,0.03,-6060.00,6436.00,4780,20240618,-40.48,2305,20250205,23.43,3340,-14.82,20250430,2305,23.43,20250205,4780,-40.48,20240618,2305,23.43,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,7002,N,00,N
20250516,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2810,-15,5,-0.53,3155000,1119,0.94,2850,2850,2810,3670,1980,2825,2819.48,0.79,0,-1091,3075,2950,2875,2750,2675,2912,2712,1850,845,5000,1970,5,1,36996760,1040,-0.46,0.44,12,0.00,-6060.00,6436.00,4780,20240618,-41.21,2305,20250205,21.91,3340,-15.87,20250430,2305,21.91,20250205,4780,-41.21,20240618,2305,21.91,20250205,0.00,Y,002990,5000,1849 억,,290736,N,N,7002,N,00,N
20250515,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2825,-10,5,-0.35,339244745,119473,80.50,2845,3000,2800,3685,1985,2835,2839.51,0.78,0,4465,2945,2890,2845,2790,2745,2867,2767,1850,850,5000,1980,5,1,36996760,1045,-0.47,0.44,12,0.32,-6060.00,6436.00,4780,20240618,-40.90,2305,20250205,22.56,3340,-15.42,20250430,2305,22.56,20250205,4780,-40.90,20240618,2305,22.56,20250205,0.00,Y,002990,5000,1849 억,,289250,N,N,7002,N,00,N
20250515,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,30,2,1.06,219659935,77237,52.04,2845,3000,2800,3685,1985,2835,2843.97,0.78,0,-8521,2945,2890,2845,2790,2745,2867,2767,1850,850,5000,1980,5,1,36996760,1060,-0.47,0.45,12,0.21,-6060.00,6436.00,4780,20240618,-40.06,2305,20250205,24.30,3340,-14.22,20250430,2305,24.30,20250205,4780,-40.06,20240618,2305,24.30,20250205,0.00,Y,002990,5000,1849 억,,289250,N,N,5377,N,00,N
20250515,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2840,5,2,0.18,190179910,66905,45.08,2845,3000,2800,3685,1985,2835,2842.54,0.78,0,-8324,2945,2890,2845,2790,2745,2867,2767,1850,850,5000,1980,5,1,36996760,1051,-0.47,0.44,12,0.18,-6060.00,6436.00,4780,20240618,-40.59,2305,20250205,23.21,3340,-14.97,20250430,2305,23.21,20250205,4780,-40.59,20240618,2305,23.21,20250205,0.00,Y,002990,5000,1849 억,,289250,N,N,5377,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 160132 57 100.00 KOSPI 건설 N N N N N 2815 -10 5 -0.35 106495035 37680 31.53 2850 2865 2805 3670 1980 2825 2826.30 0.79 0 -1164 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1041 -0.46 0.44 12 0.10 -6060.00 6436.00 4780 20240618 -41.11 2305 20250205 22.13 3340 -15.72 20250430 2305 22.13 20250205 4780 -41.11 20240618 2305 22.13 20250205 0.00 Y 002990 5000 1849 억 290736 N N 2450 N 00 N
3 20250516 150132 57 100.00 KOSPI 건설 N N N N N 2815 -10 5 -0.35 98235250 34750 29.08 2850 2865 2805 3670 1980 2825 2826.91 0.79 0 -713 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1041 -0.46 0.44 12 0.09 -6060.00 6436.00 4780 20240618 -41.11 2305 20250205 22.13 3340 -15.72 20250430 2305 22.13 20250205 4780 -41.11 20240618 2305 22.13 20250205 0.00 Y 002990 5000 1849 억 290736 N N 7002 N 00 N
4 20250516 140132 57 100.00 KOSPI 건설 N N N N N 2815 -10 5 -0.35 77691302 27450 22.97 2850 2865 2805 3670 1980 2825 2830.28 0.79 0 -2074 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1041 -0.46 0.44 12 0.07 -6060.00 6436.00 4780 20240618 -41.11 2305 20250205 22.13 3340 -15.72 20250430 2305 22.13 20250205 4780 -41.11 20240618 2305 22.13 20250205 0.00 Y 002990 5000 1849 억 290736 N N 7002 N 00 N
5 20250516 130132 57 100.00 KOSPI 건설 N N N N N 2825 0 3 0.00 56959337 20100 16.82 2850 2865 2805 3670 1980 2825 2833.80 0.79 0 -3061 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1045 -0.47 0.44 12 0.05 -6060.00 6436.00 4780 20240618 -40.90 2305 20250205 22.56 3340 -15.42 20250430 2305 22.56 20250205 4780 -40.90 20240618 2305 22.56 20250205 0.00 Y 002990 5000 1849 억 290736 N N 7002 N 00 N
6 20250516 120131 57 100.00 KOSPI 건설 N N N N N 2825 0 3 0.00 53905522 19019 15.91 2850 2865 2805 3670 1980 2825 2834.30 0.79 0 -2403 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1045 -0.47 0.44 12 0.05 -6060.00 6436.00 4780 20240618 -40.90 2305 20250205 22.56 3340 -15.42 20250430 2305 22.56 20250205 4780 -40.90 20240618 2305 22.56 20250205 0.00 Y 002990 5000 1849 억 290736 N N 7002 N 00 N
7 20250516 110130 57 100.00 KOSPI 건설 N N N N N 2840 15 2 0.53 42816215 15101 12.64 2850 2865 2805 3670 1980 2825 2835.32 0.79 0 -1705 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1051 -0.47 0.44 12 0.04 -6060.00 6436.00 4780 20240618 -40.59 2305 20250205 23.21 3340 -14.97 20250430 2305 23.21 20250205 4780 -40.59 20240618 2305 23.21 20250205 0.00 Y 002990 5000 1849 억 290736 N N 7002 N 00 N
8 20250516 100133 57 100.00 KOSPI 건설 N N N N N 2845 20 2 0.71 34451570 12159 10.17 2850 2865 2805 3670 1980 2825 2833.42 0.79 0 -1331 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1053 -0.47 0.44 12 0.03 -6060.00 6436.00 4780 20240618 -40.48 2305 20250205 23.43 3340 -14.82 20250430 2305 23.43 20250205 4780 -40.48 20240618 2305 23.43 20250205 0.00 Y 002990 5000 1849 억 290736 N N 7002 N 00 N
9 20250516 090132 57 100.00 KOSPI 건설 N N N N N 2810 -15 5 -0.53 3155000 1119 0.94 2850 2850 2810 3670 1980 2825 2819.48 0.79 0 -1091 3075 2950 2875 2750 2675 2912 2712 1850 845 5000 1970 5 1 36996760 1040 -0.46 0.44 12 0.00 -6060.00 6436.00 4780 20240618 -41.21 2305 20250205 21.91 3340 -15.87 20250430 2305 21.91 20250205 4780 -41.21 20240618 2305 21.91 20250205 0.00 Y 002990 5000 1849 억 290736 N N 7002 N 00 N
10 20250515 160136 57 100.00 KOSPI 건설 N N N N N 2825 -10 5 -0.35 339244745 119473 80.50 2845 3000 2800 3685 1985 2835 2839.51 0.78 0 4465 2945 2890 2845 2790 2745 2867 2767 1850 850 5000 1980 5 1 36996760 1045 -0.47 0.44 12 0.32 -6060.00 6436.00 4780 20240618 -40.90 2305 20250205 22.56 3340 -15.42 20250430 2305 22.56 20250205 4780 -40.90 20240618 2305 22.56 20250205 0.00 Y 002990 5000 1849 억 289250 N N 7002 N 00 N
11 20250515 150137 57 100.00 KOSPI 건설 N N N N N 2865 30 2 1.06 219659935 77237 52.04 2845 3000 2800 3685 1985 2835 2843.97 0.78 0 -8521 2945 2890 2845 2790 2745 2867 2767 1850 850 5000 1980 5 1 36996760 1060 -0.47 0.45 12 0.21 -6060.00 6436.00 4780 20240618 -40.06 2305 20250205 24.30 3340 -14.22 20250430 2305 24.30 20250205 4780 -40.06 20240618 2305 24.30 20250205 0.00 Y 002990 5000 1849 억 289250 N N 5377 N 00 N
12 20250515 140137 57 100.00 KOSPI 건설 N N N N N 2840 5 2 0.18 190179910 66905 45.08 2845 3000 2800 3685 1985 2835 2842.54 0.78 0 -8324 2945 2890 2845 2790 2745 2867 2767 1850 850 5000 1980 5 1 36996760 1051 -0.47 0.44 12 0.18 -6060.00 6436.00 4780 20240618 -40.59 2305 20250205 23.21 3340 -14.97 20250430 2305 23.21 20250205 4780 -40.59 20240618 2305 23.21 20250205 0.00 Y 002990 5000 1849 억 289250 N N 5377 N 00 N