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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,80,2,2.05,183852830,46425,241.47,3900,4000,3895,5070,2730,3900,3960.21,2.48,0,9409,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,494,12.84,0.76,12,0.37,310.00,5262.00,4880,20241219,-18.44,2750,20240909,44.73,4085,-2.57,20250103,3500,13.71,20250304,4880,-18.44,20241219,2750,44.73,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250318,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,80,2,2.05,177933320,44937,233.73,3900,4000,3895,5070,2730,3900,3959.62,2.48,0,9195,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,494,12.84,0.76,12,0.36,310.00,5262.00,4880,20241219,-18.44,2750,20240909,44.73,4085,-2.57,20250103,3500,13.71,20250304,4880,-18.44,20241219,2750,44.73,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250318,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,70,2,1.79,172210245,43497,226.24,3900,4000,3895,5070,2730,3900,3959.13,2.48,0,8765,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,492,12.81,0.75,12,0.35,310.00,5262.00,4880,20241219,-18.65,2750,20240909,44.36,4085,-2.82,20250103,3500,13.43,20250304,4880,-18.65,20241219,2750,44.36,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250318,130131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,80,2,2.05,158820465,40123,208.69,3900,4000,3895,5070,2730,3900,3958.34,2.48,0,8119,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,494,12.84,0.76,12,0.32,310.00,5262.00,4880,20241219,-18.44,2750,20240909,44.73,4085,-2.57,20250103,3500,13.71,20250304,4880,-18.44,20241219,2750,44.73,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250318,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,85,2,2.18,147912650,37378,194.41,3900,4000,3895,5070,2730,3900,3957.21,2.48,0,9113,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,494,12.85,0.76,12,0.30,310.00,5262.00,4880,20241219,-18.34,2750,20240909,44.91,4085,-2.45,20250103,3500,13.86,20250304,4880,-18.34,20241219,2750,44.91,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250318,110130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,75,2,1.92,107533440,27259,141.78,3900,4000,3895,5070,2730,3900,3944.88,2.48,0,7210,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,493,12.82,0.76,12,0.22,310.00,5262.00,4880,20241219,-18.55,2750,20240909,44.55,4085,-2.69,20250103,3500,13.57,20250304,4880,-18.55,20241219,2750,44.55,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250318,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,35,2,0.90,37735345,9662,50.25,3900,3960,3895,5070,2730,3900,3905.54,2.48,0,3085,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,488,12.69,0.75,12,0.08,310.00,5262.00,4880,20241219,-19.36,2750,20240909,43.09,4085,-3.67,20250103,3500,12.43,20250304,4880,-19.36,20241219,2750,43.09,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250318,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,0,3,0.00,803400,206,1.07,3900,3900,3900,5070,2730,3900,3900.00,2.48,0,0,3950,3925,3895,3870,3840,3910,3855,62,1170,500,2570,5,1,12400000,484,12.58,0.74,12,0.00,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3500,11.43,20250304,4880,-20.08,20241219,2750,41.82,20240909,1.93,N,002290,500,62 억,,307641,N,N,0,N,00,N
20250317,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-20,5,-0.51,74745025,19220,47.77,3920,3920,3865,5090,2745,3920,3888.92,2.53,0,-5398,3990,3955,3900,3865,3810,3972,3882,62,1170,500,2580,5,1,12400000,484,12.58,0.74,12,0.16,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3500,11.43,20250304,4880,-20.08,20241219,2750,41.82,20240909,1.95,N,002290,500,62 억,,313567,N,N,0,N,00,N
20250317,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,-5,5,-0.13,70771285,18203,45.24,3920,3920,3865,5090,2745,3920,3887.89,2.53,0,-4866,3990,3955,3900,3865,3810,3972,3882,62,1170,500,2580,5,1,12400000,485,12.63,0.74,12,0.15,310.00,5262.00,4880,20241219,-19.77,2750,20240909,42.36,4085,-4.16,20250103,3500,11.86,20250304,4880,-19.77,20241219,2750,42.36,20240909,1.95,N,002290,500,62 억,,313567,N,N,0,N,00,N
20250317,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3895,-25,5,-0.64,59476450,15312,38.06,3920,3920,3865,5090,2745,3920,3884.30,2.53,0,-4052,3990,3955,3900,3865,3810,3972,3882,62,1170,500,2580,5,1,12400000,483,12.56,0.74,12,0.12,310.00,5262.00,4880,20241219,-20.18,2750,20240909,41.64,4085,-4.65,20250103,3500,11.29,20250304,4880,-20.18,20241219,2750,41.64,20240909,1.95,N,002290,500,62 억,,313567,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 20250318 160131 57 100.00 KOSDAQ 건설 N N N N N 3980 80 2 2.05 183852830 46425 241.47 3900 4000 3895 5070 2730 3900 3960.21 2.48 0 9409 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 494 12.84 0.76 12 0.37 310.00 5262.00 4880 20241219 -18.44 2750 20240909 44.73 4085 -2.57 20250103 3500 13.71 20250304 4880 -18.44 20241219 2750 44.73 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
3 20250318 150131 57 100.00 KOSDAQ 건설 N N N N N 3980 80 2 2.05 177933320 44937 233.73 3900 4000 3895 5070 2730 3900 3959.62 2.48 0 9195 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 494 12.84 0.76 12 0.36 310.00 5262.00 4880 20241219 -18.44 2750 20240909 44.73 4085 -2.57 20250103 3500 13.71 20250304 4880 -18.44 20241219 2750 44.73 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
4 20250318 140131 57 100.00 KOSDAQ 건설 N N N N N 3970 70 2 1.79 172210245 43497 226.24 3900 4000 3895 5070 2730 3900 3959.13 2.48 0 8765 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 492 12.81 0.75 12 0.35 310.00 5262.00 4880 20241219 -18.65 2750 20240909 44.36 4085 -2.82 20250103 3500 13.43 20250304 4880 -18.65 20241219 2750 44.36 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
5 20250318 130131 57 100.00 KOSDAQ 건설 N N N N N 3980 80 2 2.05 158820465 40123 208.69 3900 4000 3895 5070 2730 3900 3958.34 2.48 0 8119 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 494 12.84 0.76 12 0.32 310.00 5262.00 4880 20241219 -18.44 2750 20240909 44.73 4085 -2.57 20250103 3500 13.71 20250304 4880 -18.44 20241219 2750 44.73 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
6 20250318 120130 57 100.00 KOSDAQ 건설 N N N N N 3985 85 2 2.18 147912650 37378 194.41 3900 4000 3895 5070 2730 3900 3957.21 2.48 0 9113 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 494 12.85 0.76 12 0.30 310.00 5262.00 4880 20241219 -18.34 2750 20240909 44.91 4085 -2.45 20250103 3500 13.86 20250304 4880 -18.34 20241219 2750 44.91 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
7 20250318 110130 57 100.00 KOSDAQ 건설 N N N N N 3975 75 2 1.92 107533440 27259 141.78 3900 4000 3895 5070 2730 3900 3944.88 2.48 0 7210 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 493 12.82 0.76 12 0.22 310.00 5262.00 4880 20241219 -18.55 2750 20240909 44.55 4085 -2.69 20250103 3500 13.57 20250304 4880 -18.55 20241219 2750 44.55 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
8 20250318 100131 57 100.00 KOSDAQ 건설 N N N N N 3935 35 2 0.90 37735345 9662 50.25 3900 3960 3895 5070 2730 3900 3905.54 2.48 0 3085 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 488 12.69 0.75 12 0.08 310.00 5262.00 4880 20241219 -19.36 2750 20240909 43.09 4085 -3.67 20250103 3500 12.43 20250304 4880 -19.36 20241219 2750 43.09 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
9 20250318 090131 57 100.00 KOSDAQ 건설 N N N N N 3900 0 3 0.00 803400 206 1.07 3900 3900 3900 5070 2730 3900 3900.00 2.48 0 0 3950 3925 3895 3870 3840 3910 3855 62 1170 500 2570 5 1 12400000 484 12.58 0.74 12 0.00 310.00 5262.00 4880 20241219 -20.08 2750 20240909 41.82 4085 -4.53 20250103 3500 11.43 20250304 4880 -20.08 20241219 2750 41.82 20240909 1.93 N 002290 500 62 억 307641 N N 0 N 00 N
10 20250317 160131 57 100.00 KOSDAQ 건설 N N N N N 3900 -20 5 -0.51 74745025 19220 47.77 3920 3920 3865 5090 2745 3920 3888.92 2.53 0 -5398 3990 3955 3900 3865 3810 3972 3882 62 1170 500 2580 5 1 12400000 484 12.58 0.74 12 0.16 310.00 5262.00 4880 20241219 -20.08 2750 20240909 41.82 4085 -4.53 20250103 3500 11.43 20250304 4880 -20.08 20241219 2750 41.82 20240909 1.95 N 002290 500 62 억 313567 N N 0 N 00 N
11 20250317 150131 57 100.00 KOSDAQ 건설 N N N N N 3915 -5 5 -0.13 70771285 18203 45.24 3920 3920 3865 5090 2745 3920 3887.89 2.53 0 -4866 3990 3955 3900 3865 3810 3972 3882 62 1170 500 2580 5 1 12400000 485 12.63 0.74 12 0.15 310.00 5262.00 4880 20241219 -19.77 2750 20240909 42.36 4085 -4.16 20250103 3500 11.86 20250304 4880 -19.77 20241219 2750 42.36 20240909 1.95 N 002290 500 62 억 313567 N N 0 N 00 N
12 20250317 140131 57 100.00 KOSDAQ 건설 N N N N N 3895 -25 5 -0.64 59476450 15312 38.06 3920 3920 3865 5090 2745 3920 3884.30 2.53 0 -4052 3990 3955 3900 3865 3810 3972 3882 62 1170 500 2580 5 1 12400000 483 12.56 0.74 12 0.12 310.00 5262.00 4880 20241219 -20.18 2750 20240909 41.64 4085 -4.65 20250103 3500 11.29 20250304 4880 -20.18 20241219 2750 41.64 20240909 1.95 N 002290 500 62 억 313567 N N 0 N 00 N