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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20250301.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
20250312,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,195,2,5.28,527135452,136968,283.13,3690,3965,3690,4795,2585,3690,3797.76,2.53,0,2320,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,482,12.53,0.74,12,1.10,310.00,5262.00,4880,20241219,-20.39,2750,20240909,41.27,4085,-4.90,20250103,3500,11.00,20250304,4880,-20.39,20241219,2750,41.27,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,50,2,1.36,110095477,29295,60.56,3690,3820,3690,4795,2585,3690,3758.17,2.53,0,-2098,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,464,12.06,0.71,12,0.24,310.00,5262.00,4880,20241219,-23.36,2750,20240909,36.00,4085,-8.45,20250103,3500,6.86,20250304,4880,-23.36,20241219,2750,36.00,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,50,2,1.36,53976082,14353,29.67,3690,3820,3690,4795,2585,3690,3760.61,2.53,0,-1168,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,464,12.06,0.71,12,0.12,310.00,5262.00,4880,20241219,-23.36,2750,20240909,36.00,4085,-8.45,20250103,3500,6.86,20250304,4880,-23.36,20241219,2750,36.00,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,130130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3750,60,2,1.63,52037222,13835,28.60,3690,3820,3690,4795,2585,3690,3761.27,2.53,0,-1254,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,465,12.10,0.71,12,0.11,310.00,5262.00,4880,20241219,-23.16,2750,20240909,36.36,4085,-8.20,20250103,3500,7.14,20250304,4880,-23.16,20241219,2750,36.36,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,75,2,2.03,12904252,3455,7.14,3690,3765,3690,4795,2585,3690,3734.95,2.53,0,1277,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,467,12.15,0.72,12,0.03,310.00,5262.00,4880,20241219,-22.85,2750,20240909,36.91,4085,-7.83,20250103,3500,7.57,20250304,4880,-22.85,20241219,2750,36.91,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,110130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,55,2,1.49,8704972,2336,4.83,3690,3745,3690,4795,2585,3690,3726.44,2.53,0,298,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,464,12.08,0.71,12,0.02,310.00,5262.00,4880,20241219,-23.26,2750,20240909,36.18,4085,-8.32,20250103,3500,7.00,20250304,4880,-23.26,20241219,2750,36.18,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,100130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3730,40,2,1.08,6076210,1633,3.38,3690,3740,3690,4795,2585,3690,3720.89,2.53,0,-80,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,463,12.03,0.71,12,0.01,310.00,5262.00,4880,20241219,-23.57,2750,20240909,35.64,4085,-8.69,20250103,3500,6.57,20250304,4880,-23.57,20241219,2750,35.64,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,090130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3690,0,3,0.00,1376370,373,0.77,3690,3690,3690,4795,2585,3690,3690.00,2.53,0,96,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,458,11.90,0.70,12,0.00,310.00,5262.00,4880,20241219,-24.39,2750,20240909,34.18,4085,-9.67,20250103,3500,5.43,20250304,4880,-24.39,20241219,2750,34.18,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250311,160130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3690,-35,5,-0.94,178444560,48376,99.83,3725,3735,3645,4840,2610,3725,3688.70,2.47,0,7495,3928,3826,3758,3656,3588,3792,3622,62,1115,500,2450,5,1,12400000,458,11.90,0.70,12,0.39,310.00,5262.00,4880,20241219,-24.39,2750,20240909,34.18,4085,-9.67,20250103,3500,5.43,20250304,4880,-24.39,20241219,2750,34.18,20240909,2.00,N,002290,500,62 억,,306685,N,N,0,N,00,N
20250311,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,-30,5,-0.81,173697190,47091,97.18,3725,3735,3645,4840,2610,3725,3688.54,2.47,0,8024,3928,3826,3758,3656,3588,3792,3622,62,1115,500,2450,5,1,12400000,458,11.92,0.70,12,0.38,310.00,5262.00,4880,20241219,-24.28,2750,20240909,34.36,4085,-9.55,20250103,3500,5.57,20250304,4880,-24.28,20241219,2750,34.36,20240909,2.00,N,002290,500,62 억,,306685,N,N,0,N,00,N
20250311,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,-30,5,-0.81,146317695,39666,81.86,3725,3735,3645,4840,2610,3725,3688.74,2.47,0,7596,3928,3826,3758,3656,3588,3792,3622,62,1115,500,2450,5,1,12400000,458,11.92,0.70,12,0.32,310.00,5262.00,4880,20241219,-24.28,2750,20240909,34.36,4085,-9.55,20250103,3500,5.57,20250304,4880,-24.28,20241219,2750,34.36,20240909,2.00,N,002290,500,62 억,,306685,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 20250312 160129 57 100.00 KOSDAQ 건설 N N N N N 3885 195 2 5.28 527135452 136968 283.13 3690 3965 3690 4795 2585 3690 3797.76 2.53 0 2320 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 482 12.53 0.74 12 1.10 310.00 5262.00 4880 20241219 -20.39 2750 20240909 41.27 4085 -4.90 20250103 3500 11.00 20250304 4880 -20.39 20241219 2750 41.27 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
3 20250312 150130 57 100.00 KOSDAQ 건설 N N N N N 3740 50 2 1.36 110095477 29295 60.56 3690 3820 3690 4795 2585 3690 3758.17 2.53 0 -2098 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 464 12.06 0.71 12 0.24 310.00 5262.00 4880 20241219 -23.36 2750 20240909 36.00 4085 -8.45 20250103 3500 6.86 20250304 4880 -23.36 20241219 2750 36.00 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
4 20250312 140130 57 100.00 KOSDAQ 건설 N N N N N 3740 50 2 1.36 53976082 14353 29.67 3690 3820 3690 4795 2585 3690 3760.61 2.53 0 -1168 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 464 12.06 0.71 12 0.12 310.00 5262.00 4880 20241219 -23.36 2750 20240909 36.00 4085 -8.45 20250103 3500 6.86 20250304 4880 -23.36 20241219 2750 36.00 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
5 20250312 130130 57 100.00 KOSDAQ 건설 N N N N N 3750 60 2 1.63 52037222 13835 28.60 3690 3820 3690 4795 2585 3690 3761.27 2.53 0 -1254 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 465 12.10 0.71 12 0.11 310.00 5262.00 4880 20241219 -23.16 2750 20240909 36.36 4085 -8.20 20250103 3500 7.14 20250304 4880 -23.16 20241219 2750 36.36 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
6 20250312 120130 57 100.00 KOSDAQ 건설 N N N N N 3765 75 2 2.03 12904252 3455 7.14 3690 3765 3690 4795 2585 3690 3734.95 2.53 0 1277 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 467 12.15 0.72 12 0.03 310.00 5262.00 4880 20241219 -22.85 2750 20240909 36.91 4085 -7.83 20250103 3500 7.57 20250304 4880 -22.85 20241219 2750 36.91 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
7 20250312 110130 57 100.00 KOSDAQ 건설 N N N N N 3745 55 2 1.49 8704972 2336 4.83 3690 3745 3690 4795 2585 3690 3726.44 2.53 0 298 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 464 12.08 0.71 12 0.02 310.00 5262.00 4880 20241219 -23.26 2750 20240909 36.18 4085 -8.32 20250103 3500 7.00 20250304 4880 -23.26 20241219 2750 36.18 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
8 20250312 100130 57 100.00 KOSDAQ 건설 N N N N N 3730 40 2 1.08 6076210 1633 3.38 3690 3740 3690 4795 2585 3690 3720.89 2.53 0 -80 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 463 12.03 0.71 12 0.01 310.00 5262.00 4880 20241219 -23.57 2750 20240909 35.64 4085 -8.69 20250103 3500 6.57 20250304 4880 -23.57 20241219 2750 35.64 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
9 20250312 090130 57 100.00 KOSDAQ 건설 N N N N N 3690 0 3 0.00 1376370 373 0.77 3690 3690 3690 4795 2585 3690 3690.00 2.53 0 96 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 458 11.90 0.70 12 0.00 310.00 5262.00 4880 20241219 -24.39 2750 20240909 34.18 4085 -9.67 20250103 3500 5.43 20250304 4880 -24.39 20241219 2750 34.18 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
10 20250311 160130 57 100.00 KOSDAQ 건설 N N N N N 3690 -35 5 -0.94 178444560 48376 99.83 3725 3735 3645 4840 2610 3725 3688.70 2.47 0 7495 3928 3826 3758 3656 3588 3792 3622 62 1115 500 2450 5 1 12400000 458 11.90 0.70 12 0.39 310.00 5262.00 4880 20241219 -24.39 2750 20240909 34.18 4085 -9.67 20250103 3500 5.43 20250304 4880 -24.39 20241219 2750 34.18 20240909 2.00 N 002290 500 62 억 306685 N N 0 N 00 N
11 20250311 150130 57 100.00 KOSDAQ 건설 N N N N N 3695 -30 5 -0.81 173697190 47091 97.18 3725 3735 3645 4840 2610 3725 3688.54 2.47 0 8024 3928 3826 3758 3656 3588 3792 3622 62 1115 500 2450 5 1 12400000 458 11.92 0.70 12 0.38 310.00 5262.00 4880 20241219 -24.28 2750 20240909 34.36 4085 -9.55 20250103 3500 5.57 20250304 4880 -24.28 20241219 2750 34.36 20240909 2.00 N 002290 500 62 억 306685 N N 0 N 00 N
12 20250311 140130 57 100.00 KOSDAQ 건설 N N N N N 3695 -30 5 -0.81 146317695 39666 81.86 3725 3735 3645 4840 2610 3725 3688.74 2.47 0 7596 3928 3826 3758 3656 3588 3792 3622 62 1115 500 2450 5 1 12400000 458 11.92 0.70 12 0.32 310.00 5262.00 4880 20241219 -24.28 2750 20240909 34.36 4085 -9.55 20250103 3500 5.57 20250304 4880 -24.28 20241219 2750 34.36 20240909 2.00 N 002290 500 62 억 306685 N N 0 N 00 N