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
002990/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
20250228,160143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2640,-85,5,-3.12,224907095,84223,164.86,2675,2755,2620,3540,1910,2725,2670.38,0.03,0,-34098,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,976,88.00,0.20,12,0.23,30.00,12912.00,5230,20240219,-49.52,2305,20250205,14.53,2850,-7.37,20250110,2305,14.53,20250205,5090,-48.13,20240229,2305,14.53,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250228,150143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2640,-85,5,-3.12,218254785,81702,159.92,2675,2755,2620,3540,1910,2725,2671.35,0.03,0,-33421,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,976,88.00,0.20,12,0.22,30.00,12912.00,5230,20240219,-49.52,2305,20250205,14.53,2850,-7.37,20250110,2305,14.53,20250205,5090,-48.13,20240229,2305,14.53,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250228,140143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2635,-90,5,-3.30,207103285,77482,151.66,2675,2755,2620,3540,1910,2725,2672.92,0.03,0,-31427,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,974,87.83,0.20,12,0.21,30.00,12912.00,5230,20240219,-49.62,2305,20250205,14.32,2850,-7.54,20250110,2305,14.32,20250205,5090,-48.23,20240229,2305,14.32,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250228,130143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2640,-85,5,-3.12,195745300,73178,143.24,2675,2755,2620,3540,1910,2725,2674.92,0.03,0,-31357,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,976,88.00,0.20,12,0.20,30.00,12912.00,5230,20240219,-49.52,2305,20250205,14.53,2850,-7.37,20250110,2305,14.53,20250205,5090,-48.13,20240229,2305,14.53,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250228,120142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2630,-95,5,-3.49,180289605,67316,131.76,2675,2755,2630,3540,1910,2725,2678.26,0.03,0,-31933,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,972,87.67,0.20,12,0.18,30.00,12912.00,5230,20240219,-49.71,2305,20250205,14.10,2850,-7.72,20250110,2305,14.10,20250205,5090,-48.33,20240229,2305,14.10,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250228,110142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,-60,5,-2.20,138911990,51702,101.20,2675,2755,2660,3540,1910,2725,2686.78,0.03,0,-29736,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,985,88.83,0.21,12,0.14,30.00,12912.00,5230,20240219,-49.04,2305,20250205,15.62,2850,-6.49,20250110,2305,15.62,20250205,5090,-47.64,20240229,2305,15.62,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250228,100142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2675,-50,5,-1.83,108022320,40141,78.57,2675,2755,2670,3540,1910,2725,2691.07,0.03,0,-21490,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,989,89.17,0.21,12,0.11,30.00,12912.00,5230,20240219,-48.85,2305,20250205,16.05,2850,-6.14,20250110,2305,16.05,20250205,5090,-47.45,20240229,2305,16.05,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250228,090143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2680,-45,5,-1.65,4877140,1813,3.55,2675,2755,2675,3540,1910,2725,2690.09,0.03,0,77,2808,2766,2733,2691,2658,2750,2675,1848,815,5000,1960,5,1,36953595,990,89.33,0.21,12,0.00,30.00,12912.00,5230,20240219,-48.76,2305,20250205,16.27,2850,-5.96,20250110,2305,16.27,20250205,5090,-47.35,20240229,2305,16.27,20250205,0.08,N,002990,5000,1847 억,,10278,N,N,0,N,00,N
20250227,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,-25,5,-0.91,139340900,51069,74.62,2745,2775,2700,3575,1925,2750,2728.48,0.07,0,-12147,2806,2777,2731,2702,2656,2792,2717,1848,825,5000,1980,5,1,36953595,1007,90.83,0.21,12,0.14,30.00,12912.00,5230,20240219,-47.90,2305,20250205,18.22,2850,-4.39,20250110,2305,18.22,20250205,5090,-46.46,20240229,2305,18.22,20250205,0.08,N,002990,5000,1847 억,,26820,N,N,23,N,00,N
20250227,150142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,-40,5,-1.45,135646065,49709,72.64,2745,2775,2700,3575,1925,2750,2728.80,0.07,0,-10991,2806,2777,2731,2702,2656,2792,2717,1848,825,5000,1980,5,1,36953595,1001,90.33,0.21,12,0.13,30.00,12912.00,5230,20240219,-48.18,2305,20250205,17.57,2850,-4.91,20250110,2305,17.57,20250205,5090,-46.76,20240229,2305,17.57,20250205,0.08,N,002990,5000,1847 억,,26820,N,N,23,N,00,N
20250227,140142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,-30,5,-1.09,113449700,41521,60.67,2745,2775,2700,3575,1925,2750,2732.35,0.07,0,-10204,2806,2777,2731,2702,2656,2792,2717,1848,825,5000,1980,5,1,36953595,1005,90.67,0.21,12,0.11,30.00,12912.00,5230,20240219,-47.99,2305,20250205,18.00,2850,-4.56,20250110,2305,18.00,20250205,5090,-46.56,20240229,2305,18.00,20250205,0.08,N,002990,5000,1847 억,,26820,N,N,23,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 160143 57 100.00 KOSPI 건설 N N N N N 2640 -85 5 -3.12 224907095 84223 164.86 2675 2755 2620 3540 1910 2725 2670.38 0.03 0 -34098 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 976 88.00 0.20 12 0.23 30.00 12912.00 5230 20240219 -49.52 2305 20250205 14.53 2850 -7.37 20250110 2305 14.53 20250205 5090 -48.13 20240229 2305 14.53 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
3 20250228 150143 57 100.00 KOSPI 건설 N N N N N 2640 -85 5 -3.12 218254785 81702 159.92 2675 2755 2620 3540 1910 2725 2671.35 0.03 0 -33421 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 976 88.00 0.20 12 0.22 30.00 12912.00 5230 20240219 -49.52 2305 20250205 14.53 2850 -7.37 20250110 2305 14.53 20250205 5090 -48.13 20240229 2305 14.53 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
4 20250228 140143 57 100.00 KOSPI 건설 N N N N N 2635 -90 5 -3.30 207103285 77482 151.66 2675 2755 2620 3540 1910 2725 2672.92 0.03 0 -31427 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 974 87.83 0.20 12 0.21 30.00 12912.00 5230 20240219 -49.62 2305 20250205 14.32 2850 -7.54 20250110 2305 14.32 20250205 5090 -48.23 20240229 2305 14.32 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
5 20250228 130143 57 100.00 KOSPI 건설 N N N N N 2640 -85 5 -3.12 195745300 73178 143.24 2675 2755 2620 3540 1910 2725 2674.92 0.03 0 -31357 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 976 88.00 0.20 12 0.20 30.00 12912.00 5230 20240219 -49.52 2305 20250205 14.53 2850 -7.37 20250110 2305 14.53 20250205 5090 -48.13 20240229 2305 14.53 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
6 20250228 120142 57 100.00 KOSPI 건설 N N N N N 2630 -95 5 -3.49 180289605 67316 131.76 2675 2755 2630 3540 1910 2725 2678.26 0.03 0 -31933 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 972 87.67 0.20 12 0.18 30.00 12912.00 5230 20240219 -49.71 2305 20250205 14.10 2850 -7.72 20250110 2305 14.10 20250205 5090 -48.33 20240229 2305 14.10 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
7 20250228 110142 57 100.00 KOSPI 건설 N N N N N 2665 -60 5 -2.20 138911990 51702 101.20 2675 2755 2660 3540 1910 2725 2686.78 0.03 0 -29736 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 985 88.83 0.21 12 0.14 30.00 12912.00 5230 20240219 -49.04 2305 20250205 15.62 2850 -6.49 20250110 2305 15.62 20250205 5090 -47.64 20240229 2305 15.62 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
8 20250228 100142 57 100.00 KOSPI 건설 N N N N N 2675 -50 5 -1.83 108022320 40141 78.57 2675 2755 2670 3540 1910 2725 2691.07 0.03 0 -21490 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 989 89.17 0.21 12 0.11 30.00 12912.00 5230 20240219 -48.85 2305 20250205 16.05 2850 -6.14 20250110 2305 16.05 20250205 5090 -47.45 20240229 2305 16.05 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
9 20250228 090143 57 100.00 KOSPI 건설 N N N N N 2680 -45 5 -1.65 4877140 1813 3.55 2675 2755 2675 3540 1910 2725 2690.09 0.03 0 77 2808 2766 2733 2691 2658 2750 2675 1848 815 5000 1960 5 1 36953595 990 89.33 0.21 12 0.00 30.00 12912.00 5230 20240219 -48.76 2305 20250205 16.27 2850 -5.96 20250110 2305 16.27 20250205 5090 -47.35 20240229 2305 16.27 20250205 0.08 N 002990 5000 1847 억 10278 N N 0 N 00 N
10 20250227 160141 57 100.00 KOSPI 건설 N N N N N 2725 -25 5 -0.91 139340900 51069 74.62 2745 2775 2700 3575 1925 2750 2728.48 0.07 0 -12147 2806 2777 2731 2702 2656 2792 2717 1848 825 5000 1980 5 1 36953595 1007 90.83 0.21 12 0.14 30.00 12912.00 5230 20240219 -47.90 2305 20250205 18.22 2850 -4.39 20250110 2305 18.22 20250205 5090 -46.46 20240229 2305 18.22 20250205 0.08 N 002990 5000 1847 억 26820 N N 23 N 00 N
11 20250227 150142 57 100.00 KOSPI 건설 N N N N N 2710 -40 5 -1.45 135646065 49709 72.64 2745 2775 2700 3575 1925 2750 2728.80 0.07 0 -10991 2806 2777 2731 2702 2656 2792 2717 1848 825 5000 1980 5 1 36953595 1001 90.33 0.21 12 0.13 30.00 12912.00 5230 20240219 -48.18 2305 20250205 17.57 2850 -4.91 20250110 2305 17.57 20250205 5090 -46.76 20240229 2305 17.57 20250205 0.08 N 002990 5000 1847 억 26820 N N 23 N 00 N
12 20250227 140142 57 100.00 KOSPI 건설 N N N N N 2720 -30 5 -1.09 113449700 41521 60.67 2745 2775 2700 3575 1925 2750 2732.35 0.07 0 -10204 2806 2777 2731 2702 2656 2792 2717 1848 825 5000 1980 5 1 36953595 1005 90.67 0.21 12 0.11 30.00 12912.00 5230 20240219 -47.99 2305 20250205 18.00 2850 -4.56 20250110 2305 18.00 20250205 5090 -46.56 20240229 2305 18.00 20250205 0.08 N 002990 5000 1847 억 26820 N N 23 N 00 N