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
002990/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
20250318,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,20,2,0.79,78005762,30684,112.48,2545,2555,2530,3295,1775,2535,2542.23,0.00,0,2675,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,944,85.17,0.20,12,0.08,30.00,12912.00,5000,20240307,-48.90,2305,20250205,10.85,2850,-10.35,20250110,2305,10.85,20250205,4780,-46.55,20240618,2305,10.85,20250205,0.04,N,002990,5000,1847 억,,926,N,N,32,N,00,N
20250318,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,10,2,0.39,75398902,29662,108.73,2545,2555,2530,3295,1775,2535,2541.94,0.00,0,3070,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,940,84.83,0.20,12,0.08,30.00,12912.00,5000,20240307,-49.10,2305,20250205,10.41,2850,-10.70,20250110,2305,10.41,20250205,4780,-46.76,20240618,2305,10.41,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N
20250318,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2537,2,2,0.08,68325059,26876,98.52,2545,2555,2530,3295,1775,2535,2542.23,0.00,0,4587,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,938,84.57,0.20,12,0.07,30.00,12912.00,5000,20240307,-49.26,2305,20250205,10.07,2850,-10.98,20250110,2305,10.07,20250205,4780,-46.92,20240618,2305,10.07,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N
20250318,130139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,10,2,0.39,67454140,26533,97.26,2545,2555,2530,3295,1775,2535,2542.27,0.00,0,4588,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,940,84.83,0.20,12,0.07,30.00,12912.00,5000,20240307,-49.10,2305,20250205,10.41,2850,-10.70,20250110,2305,10.41,20250205,4780,-46.76,20240618,2305,10.41,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N
20250318,120139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,5,2,0.20,54737510,21539,78.96,2545,2555,2530,3295,1775,2535,2541.32,0.00,0,4873,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,939,84.67,0.20,12,0.06,30.00,12912.00,5000,20240307,-49.20,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,4780,-46.86,20240618,2305,10.20,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N
20250318,110139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,15,2,0.59,37688220,14819,54.32,2545,2555,2535,3295,1775,2535,2543.24,0.00,0,5489,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,942,85.00,0.20,12,0.04,30.00,12912.00,5000,20240307,-49.00,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,4780,-46.65,20240618,2305,10.63,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N
20250318,100140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,10,2,0.39,17216460,6766,24.80,2545,2555,2535,3295,1775,2535,2544.56,0.00,0,3683,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,940,84.83,0.20,12,0.02,30.00,12912.00,5000,20240307,-49.10,2305,20250205,10.41,2850,-10.70,20250110,2305,10.41,20250205,4780,-46.76,20240618,2305,10.41,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N
20250318,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,15,2,0.59,307970,121,0.44,2545,2550,2545,3295,1775,2535,2545.21,0.00,0,1,2595,2565,2550,2520,2505,2557,2512,1848,760,5000,1820,5,1,36953595,942,85.00,0.20,12,0.00,30.00,12912.00,5000,20240307,-49.00,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,4780,-46.65,20240618,2305,10.63,20250205,0.04,N,002990,5000,1847 억,,926,N,N,10,N,00,N
20250317,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,-10,5,-0.39,69543835,27271,120.51,2545,2580,2535,3305,1785,2545,2550.10,0.03,0,-10485,2605,2575,2540,2510,2475,2590,2525,1848,760,5000,1830,5,1,36953595,937,84.50,0.20,12,0.07,30.00,12912.00,5050,20240305,-49.80,2305,20250205,9.98,2850,-11.05,20250110,2305,9.98,20250205,4780,-46.97,20240618,2305,9.98,20250205,0.04,N,002990,5000,1847 억,,11254,N,N,10,N,00,N
20250317,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2560,15,2,0.59,61680805,24172,106.82,2545,2580,2535,3305,1785,2545,2551.75,0.03,0,-9983,2605,2575,2540,2510,2475,2590,2525,1848,760,5000,1830,5,1,36953595,946,85.33,0.20,12,0.07,30.00,12912.00,5050,20240305,-49.31,2305,20250205,11.06,2850,-10.18,20250110,2305,11.06,20250205,4780,-46.44,20240618,2305,11.06,20250205,0.04,N,002990,5000,1847 억,,11254,N,N,11,N,00,N
20250317,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,10,2,0.39,55196115,21634,95.60,2545,2580,2535,3305,1785,2545,2551.36,0.03,0,-8280,2605,2575,2540,2510,2475,2590,2525,1848,760,5000,1830,5,1,36953595,944,85.17,0.20,12,0.06,30.00,12912.00,5050,20240305,-49.41,2305,20250205,10.85,2850,-10.35,20250110,2305,10.85,20250205,4780,-46.55,20240618,2305,10.85,20250205,0.04,N,002990,5000,1847 억,,11254,N,N,11,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 160139 57 100.00 KOSPI 건설 N N N N N 2555 20 2 0.79 78005762 30684 112.48 2545 2555 2530 3295 1775 2535 2542.23 0.00 0 2675 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 944 85.17 0.20 12 0.08 30.00 12912.00 5000 20240307 -48.90 2305 20250205 10.85 2850 -10.35 20250110 2305 10.85 20250205 4780 -46.55 20240618 2305 10.85 20250205 0.04 N 002990 5000 1847 억 926 N N 32 N 00 N
3 20250318 150140 57 100.00 KOSPI 건설 N N N N N 2545 10 2 0.39 75398902 29662 108.73 2545 2555 2530 3295 1775 2535 2541.94 0.00 0 3070 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 940 84.83 0.20 12 0.08 30.00 12912.00 5000 20240307 -49.10 2305 20250205 10.41 2850 -10.70 20250110 2305 10.41 20250205 4780 -46.76 20240618 2305 10.41 20250205 0.04 N 002990 5000 1847 억 926 N N 10 N 00 N
4 20250318 140139 57 100.00 KOSPI 건설 N N N N N 2537 2 2 0.08 68325059 26876 98.52 2545 2555 2530 3295 1775 2535 2542.23 0.00 0 4587 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 938 84.57 0.20 12 0.07 30.00 12912.00 5000 20240307 -49.26 2305 20250205 10.07 2850 -10.98 20250110 2305 10.07 20250205 4780 -46.92 20240618 2305 10.07 20250205 0.04 N 002990 5000 1847 억 926 N N 10 N 00 N
5 20250318 130139 57 100.00 KOSPI 건설 N N N N N 2545 10 2 0.39 67454140 26533 97.26 2545 2555 2530 3295 1775 2535 2542.27 0.00 0 4588 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 940 84.83 0.20 12 0.07 30.00 12912.00 5000 20240307 -49.10 2305 20250205 10.41 2850 -10.70 20250110 2305 10.41 20250205 4780 -46.76 20240618 2305 10.41 20250205 0.04 N 002990 5000 1847 억 926 N N 10 N 00 N
6 20250318 120139 57 100.00 KOSPI 건설 N N N N N 2540 5 2 0.20 54737510 21539 78.96 2545 2555 2530 3295 1775 2535 2541.32 0.00 0 4873 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 939 84.67 0.20 12 0.06 30.00 12912.00 5000 20240307 -49.20 2305 20250205 10.20 2850 -10.88 20250110 2305 10.20 20250205 4780 -46.86 20240618 2305 10.20 20250205 0.04 N 002990 5000 1847 억 926 N N 10 N 00 N
7 20250318 110139 57 100.00 KOSPI 건설 N N N N N 2550 15 2 0.59 37688220 14819 54.32 2545 2555 2535 3295 1775 2535 2543.24 0.00 0 5489 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 942 85.00 0.20 12 0.04 30.00 12912.00 5000 20240307 -49.00 2305 20250205 10.63 2850 -10.53 20250110 2305 10.63 20250205 4780 -46.65 20240618 2305 10.63 20250205 0.04 N 002990 5000 1847 억 926 N N 10 N 00 N
8 20250318 100140 57 100.00 KOSPI 건설 N N N N N 2545 10 2 0.39 17216460 6766 24.80 2545 2555 2535 3295 1775 2535 2544.56 0.00 0 3683 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 940 84.83 0.20 12 0.02 30.00 12912.00 5000 20240307 -49.10 2305 20250205 10.41 2850 -10.70 20250110 2305 10.41 20250205 4780 -46.76 20240618 2305 10.41 20250205 0.04 N 002990 5000 1847 억 926 N N 10 N 00 N
9 20250318 090140 57 100.00 KOSPI 건설 N N N N N 2550 15 2 0.59 307970 121 0.44 2545 2550 2545 3295 1775 2535 2545.21 0.00 0 1 2595 2565 2550 2520 2505 2557 2512 1848 760 5000 1820 5 1 36953595 942 85.00 0.20 12 0.00 30.00 12912.00 5000 20240307 -49.00 2305 20250205 10.63 2850 -10.53 20250110 2305 10.63 20250205 4780 -46.65 20240618 2305 10.63 20250205 0.04 N 002990 5000 1847 억 926 N N 10 N 00 N
10 20250317 160140 57 100.00 KOSPI 건설 N N N N N 2535 -10 5 -0.39 69543835 27271 120.51 2545 2580 2535 3305 1785 2545 2550.10 0.03 0 -10485 2605 2575 2540 2510 2475 2590 2525 1848 760 5000 1830 5 1 36953595 937 84.50 0.20 12 0.07 30.00 12912.00 5050 20240305 -49.80 2305 20250205 9.98 2850 -11.05 20250110 2305 9.98 20250205 4780 -46.97 20240618 2305 9.98 20250205 0.04 N 002990 5000 1847 억 11254 N N 10 N 00 N
11 20250317 150140 57 100.00 KOSPI 건설 N N N N N 2560 15 2 0.59 61680805 24172 106.82 2545 2580 2535 3305 1785 2545 2551.75 0.03 0 -9983 2605 2575 2540 2510 2475 2590 2525 1848 760 5000 1830 5 1 36953595 946 85.33 0.20 12 0.07 30.00 12912.00 5050 20240305 -49.31 2305 20250205 11.06 2850 -10.18 20250110 2305 11.06 20250205 4780 -46.44 20240618 2305 11.06 20250205 0.04 N 002990 5000 1847 억 11254 N N 11 N 00 N
12 20250317 140139 57 100.00 KOSPI 건설 N N N N N 2555 10 2 0.39 55196115 21634 95.60 2545 2580 2535 3305 1785 2545 2551.36 0.03 0 -8280 2605 2575 2540 2510 2475 2590 2525 1848 760 5000 1830 5 1 36953595 944 85.17 0.20 12 0.06 30.00 12912.00 5050 20240305 -49.41 2305 20250205 10.85 2850 -10.35 20250110 2305 10.85 20250205 4780 -46.55 20240618 2305 10.85 20250205 0.04 N 002990 5000 1847 억 11254 N N 11 N 00 N