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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20250201.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
20250228,160133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,-100,5,-2.59,214101765,56543,261.94,3825,3845,3745,5020,2710,3865,3786.54,2.20,0,21301,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,467,12.15,0.72,12,0.46,310.00,5262.00,4880,20241219,-22.85,2750,20240909,36.91,4085,-7.83,20250103,3505,7.42,20250212,4880,-22.85,20241219,2750,36.91,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250228,150133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-75,5,-1.94,201096085,53104,246.01,3825,3845,3745,5020,2710,3865,3786.83,2.20,0,19909,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,470,12.23,0.72,12,0.43,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3505,8.13,20250212,4880,-22.34,20241219,2750,37.82,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250228,140133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3795,-70,5,-1.81,179540975,47417,219.67,3825,3845,3745,5020,2710,3865,3786.43,2.20,0,18212,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,471,12.24,0.72,12,0.38,310.00,5262.00,4880,20241219,-22.23,2750,20240909,38.00,4085,-7.10,20250103,3505,8.27,20250212,4880,-22.23,20241219,2750,38.00,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250228,130134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-75,5,-1.94,95328260,25057,116.08,3825,3845,3765,5020,2710,3865,3804.46,2.20,0,1516,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,470,12.23,0.72,12,0.20,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3505,8.13,20250212,4880,-22.34,20241219,2750,37.82,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250228,120132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-75,5,-1.94,72620600,19055,88.27,3825,3845,3790,5020,2710,3865,3811.10,2.20,0,2212,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,470,12.23,0.72,12,0.15,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3505,8.13,20250212,4880,-22.34,20241219,2750,37.82,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250228,110133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3805,-60,5,-1.55,63526700,16660,77.18,3825,3845,3790,5020,2710,3865,3813.13,2.20,0,2900,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,472,12.27,0.72,12,0.13,310.00,5262.00,4880,20241219,-22.03,2750,20240909,38.36,4085,-6.85,20250103,3505,8.56,20250212,4880,-22.03,20241219,2750,38.36,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250228,100133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3820,-45,5,-1.16,49945745,13095,60.66,3825,3845,3800,5020,2710,3865,3814.11,2.20,0,2505,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,474,12.32,0.73,12,0.11,310.00,5262.00,4880,20241219,-21.72,2750,20240909,38.91,4085,-6.49,20250103,3505,8.99,20250212,4880,-21.72,20241219,2750,38.91,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250228,090134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3830,-35,5,-0.91,5341450,1396,6.47,3825,3830,3825,5020,2710,3865,3826.25,2.20,0,12,3998,3931,3868,3801,3738,3900,3770,62,1155,500,2550,5,1,12400000,475,12.35,0.73,12,0.01,310.00,5262.00,4880,20241219,-21.52,2750,20240909,39.27,4085,-6.24,20250103,3505,9.27,20250212,4880,-21.52,20241219,2750,39.27,20240909,2.15,N,002290,500,62 억,,272742,N,N,0,N,00,N
20250227,160132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,-5,5,-0.13,83261660,21585,81.36,3870,3935,3805,5030,2710,3870,3857.39,2.21,0,-1389,3933,3901,3858,3826,3783,3917,3842,62,1160,500,2550,5,1,12400000,479,12.47,0.73,12,0.17,310.00,5262.00,4880,20241219,-20.80,2750,20240909,40.55,4085,-5.39,20250103,3505,10.27,20250212,4880,-20.80,20241219,2750,40.55,20240909,2.14,N,002290,500,62 억,,274131,N,N,0,N,00,N
20250227,150133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-20,5,-0.52,70554980,18292,68.95,3870,3935,3805,5030,2710,3870,3857.15,2.21,0,-2836,3933,3901,3858,3826,3783,3917,3842,62,1160,500,2550,5,1,12400000,477,12.42,0.73,12,0.15,310.00,5262.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3505,9.84,20250212,4880,-21.11,20241219,2750,40.00,20240909,2.14,N,002290,500,62 억,,274131,N,N,0,N,00,N
20250227,140133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-25,5,-0.65,66058170,17121,64.53,3870,3935,3805,5030,2710,3870,3858.31,2.21,0,-2898,3933,3901,3858,3826,3783,3917,3842,62,1160,500,2550,5,1,12400000,477,12.40,0.73,12,0.14,310.00,5262.00,4880,20241219,-21.21,2750,20240909,39.82,4085,-5.88,20250103,3505,9.70,20250212,4880,-21.21,20241219,2750,39.82,20240909,2.14,N,002290,500,62 억,,274131,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 20250228 160133 57 100.00 KOSDAQ 건설 N N N N N 3765 -100 5 -2.59 214101765 56543 261.94 3825 3845 3745 5020 2710 3865 3786.54 2.20 0 21301 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 467 12.15 0.72 12 0.46 310.00 5262.00 4880 20241219 -22.85 2750 20240909 36.91 4085 -7.83 20250103 3505 7.42 20250212 4880 -22.85 20241219 2750 36.91 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
3 20250228 150133 57 100.00 KOSDAQ 건설 N N N N N 3790 -75 5 -1.94 201096085 53104 246.01 3825 3845 3745 5020 2710 3865 3786.83 2.20 0 19909 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 470 12.23 0.72 12 0.43 310.00 5262.00 4880 20241219 -22.34 2750 20240909 37.82 4085 -7.22 20250103 3505 8.13 20250212 4880 -22.34 20241219 2750 37.82 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
4 20250228 140133 57 100.00 KOSDAQ 건설 N N N N N 3795 -70 5 -1.81 179540975 47417 219.67 3825 3845 3745 5020 2710 3865 3786.43 2.20 0 18212 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 471 12.24 0.72 12 0.38 310.00 5262.00 4880 20241219 -22.23 2750 20240909 38.00 4085 -7.10 20250103 3505 8.27 20250212 4880 -22.23 20241219 2750 38.00 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
5 20250228 130134 57 100.00 KOSDAQ 건설 N N N N N 3790 -75 5 -1.94 95328260 25057 116.08 3825 3845 3765 5020 2710 3865 3804.46 2.20 0 1516 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 470 12.23 0.72 12 0.20 310.00 5262.00 4880 20241219 -22.34 2750 20240909 37.82 4085 -7.22 20250103 3505 8.13 20250212 4880 -22.34 20241219 2750 37.82 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
6 20250228 120132 57 100.00 KOSDAQ 건설 N N N N N 3790 -75 5 -1.94 72620600 19055 88.27 3825 3845 3790 5020 2710 3865 3811.10 2.20 0 2212 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 470 12.23 0.72 12 0.15 310.00 5262.00 4880 20241219 -22.34 2750 20240909 37.82 4085 -7.22 20250103 3505 8.13 20250212 4880 -22.34 20241219 2750 37.82 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
7 20250228 110133 57 100.00 KOSDAQ 건설 N N N N N 3805 -60 5 -1.55 63526700 16660 77.18 3825 3845 3790 5020 2710 3865 3813.13 2.20 0 2900 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 472 12.27 0.72 12 0.13 310.00 5262.00 4880 20241219 -22.03 2750 20240909 38.36 4085 -6.85 20250103 3505 8.56 20250212 4880 -22.03 20241219 2750 38.36 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
8 20250228 100133 57 100.00 KOSDAQ 건설 N N N N N 3820 -45 5 -1.16 49945745 13095 60.66 3825 3845 3800 5020 2710 3865 3814.11 2.20 0 2505 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 474 12.32 0.73 12 0.11 310.00 5262.00 4880 20241219 -21.72 2750 20240909 38.91 4085 -6.49 20250103 3505 8.99 20250212 4880 -21.72 20241219 2750 38.91 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
9 20250228 090134 57 100.00 KOSDAQ 건설 N N N N N 3830 -35 5 -0.91 5341450 1396 6.47 3825 3830 3825 5020 2710 3865 3826.25 2.20 0 12 3998 3931 3868 3801 3738 3900 3770 62 1155 500 2550 5 1 12400000 475 12.35 0.73 12 0.01 310.00 5262.00 4880 20241219 -21.52 2750 20240909 39.27 4085 -6.24 20250103 3505 9.27 20250212 4880 -21.52 20241219 2750 39.27 20240909 2.15 N 002290 500 62 억 272742 N N 0 N 00 N
10 20250227 160132 57 100.00 KOSDAQ 건설 N N N N N 3865 -5 5 -0.13 83261660 21585 81.36 3870 3935 3805 5030 2710 3870 3857.39 2.21 0 -1389 3933 3901 3858 3826 3783 3917 3842 62 1160 500 2550 5 1 12400000 479 12.47 0.73 12 0.17 310.00 5262.00 4880 20241219 -20.80 2750 20240909 40.55 4085 -5.39 20250103 3505 10.27 20250212 4880 -20.80 20241219 2750 40.55 20240909 2.14 N 002290 500 62 억 274131 N N 0 N 00 N
11 20250227 150133 57 100.00 KOSDAQ 건설 N N N N N 3850 -20 5 -0.52 70554980 18292 68.95 3870 3935 3805 5030 2710 3870 3857.15 2.21 0 -2836 3933 3901 3858 3826 3783 3917 3842 62 1160 500 2550 5 1 12400000 477 12.42 0.73 12 0.15 310.00 5262.00 4880 20241219 -21.11 2750 20240909 40.00 4085 -5.75 20250103 3505 9.84 20250212 4880 -21.11 20241219 2750 40.00 20240909 2.14 N 002290 500 62 억 274131 N N 0 N 00 N
12 20250227 140133 57 100.00 KOSDAQ 건설 N N N N N 3845 -25 5 -0.65 66058170 17121 64.53 3870 3935 3805 5030 2710 3870 3858.31 2.21 0 -2898 3933 3901 3858 3826 3783 3917 3842 62 1160 500 2550 5 1 12400000 477 12.40 0.73 12 0.14 310.00 5262.00 4880 20241219 -21.21 2750 20240909 39.82 4085 -5.88 20250103 3505 9.70 20250212 4880 -21.21 20241219 2750 39.82 20240909 2.14 N 002290 500 62 억 274131 N N 0 N 00 N