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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002990/price/prices-20250401.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
20250407,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2465,-160,5,-6.10,254078805,101170,61.58,2625,2625,2465,3410,1840,2625,2511.65,0.58,0,-1573,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,911,-0.41,0.38,12,0.27,-6060.00,6436.00,4780,20240618,-48.43,2305,20250205,6.94,2850,-13.51,20250110,2305,6.94,20250205,4780,-48.43,20240618,2305,6.94,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,17,N,00,N
20250407,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2475,-150,5,-5.71,247732990,98598,60.02,2625,2625,2470,3410,1840,2625,2512.56,0.58,0,-221,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,915,-0.41,0.38,12,0.27,-6060.00,6436.00,4780,20240618,-48.22,2305,20250205,7.38,2850,-13.16,20250110,2305,7.38,20250205,4780,-48.22,20240618,2305,7.38,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,2204,N,00,N
20250407,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,-130,5,-4.95,231341200,91985,55.99,2625,2625,2475,3410,1840,2625,2514.99,0.58,0,3894,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,922,-0.41,0.39,12,0.25,-6060.00,6436.00,4780,20240618,-47.80,2305,20250205,8.24,2850,-12.46,20250110,2305,8.24,20250205,4780,-47.80,20240618,2305,8.24,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,2204,N,00,N
20250407,130135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-110,5,-4.19,191683670,76050,46.29,2625,2625,2485,3410,1840,2625,2520.50,0.58,0,2732,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,929,-0.42,0.39,12,0.21,-6060.00,6436.00,4780,20240618,-47.38,2305,20250205,9.11,2850,-11.75,20250110,2305,9.11,20250205,4780,-47.38,20240618,2305,9.11,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,2204,N,00,N
20250407,120135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-110,5,-4.19,167810875,66555,40.51,2625,2625,2485,3410,1840,2625,2521.39,0.58,0,6080,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,929,-0.42,0.39,12,0.18,-6060.00,6436.00,4780,20240618,-47.38,2305,20250205,9.11,2850,-11.75,20250110,2305,9.11,20250205,4780,-47.38,20240618,2305,9.11,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,2204,N,00,N
20250407,110135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-105,5,-4.00,139237605,55165,33.58,2625,2625,2485,3410,1840,2625,2524.02,0.58,0,1209,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,931,-0.42,0.39,12,0.15,-6060.00,6436.00,4780,20240618,-47.28,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,4780,-47.28,20240618,2305,9.33,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,2204,N,00,N
20250407,100135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,-90,5,-3.43,87153405,34511,21.01,2625,2625,2485,3410,1840,2625,2525.38,0.58,0,-5793,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,937,-0.42,0.39,12,0.09,-6060.00,6436.00,4780,20240618,-46.97,2305,20250205,9.98,2850,-11.05,20250110,2305,9.98,20250205,4780,-46.97,20240618,2305,9.98,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,2204,N,00,N
20250407,090135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2620,-5,5,-0.19,4669370,1779,1.08,2625,2625,2610,3410,1840,2625,2624.72,0.58,0,-278,2821,2722,2586,2487,2351,2772,2537,1848,785,5000,1830,5,1,36953595,968,-0.43,0.41,12,0.00,-6060.00,6436.00,4780,20240618,-45.19,2305,20250205,13.67,2850,-8.07,20250110,2305,13.67,20250205,4780,-45.19,20240618,2305,13.67,20250205,0.02,Y,002990,5000,1847 억,,215729,N,N,2204,N,00,N
20250404,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,115,2,4.58,424329396,164225,338.52,2450,2685,2450,3260,1760,2510,2583.83,0.51,0,27828,2613,2561,2513,2461,2413,2587,2487,1848,750,5000,1750,5,1,36953595,970,-0.43,0.41,12,0.44,-6060.00,6436.00,4780,20240618,-45.08,2305,20250205,13.88,2850,-7.89,20250110,2305,13.88,20250205,4780,-45.08,20240618,2305,13.88,20250205,0.02,Y,002990,5000,1847 억,,188450,N,N,2204,N,00,N
20250404,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2620,110,2,4.38,412075816,159531,328.84,2450,2685,2450,3260,1760,2510,2583.05,0.51,0,25794,2613,2561,2513,2461,2413,2587,2487,1848,750,5000,1750,5,1,36953595,968,-0.43,0.41,12,0.43,-6060.00,6436.00,4780,20240618,-45.19,2305,20250205,13.67,2850,-8.07,20250110,2305,13.67,20250205,4780,-45.19,20240618,2305,13.67,20250205,0.02,Y,002990,5000,1847 억,,188450,N,N,0,N,00,N
20250404,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,65,2,2.59,387817301,150200,309.61,2450,2685,2450,3260,1760,2510,2582.01,0.51,0,22075,2613,2561,2513,2461,2413,2587,2487,1848,750,5000,1750,5,1,36953595,952,-0.42,0.40,12,0.41,-6060.00,6436.00,4780,20240618,-46.13,2305,20250205,11.71,2850,-9.65,20250110,2305,11.71,20250205,4780,-46.13,20240618,2305,11.71,20250205,0.02,Y,002990,5000,1847 억,,188450,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 20250407 160135 57 100.00 KOSPI 건설 N N N N N 2465 -160 5 -6.10 254078805 101170 61.58 2625 2625 2465 3410 1840 2625 2511.65 0.58 0 -1573 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 911 -0.41 0.38 12 0.27 -6060.00 6436.00 4780 20240618 -48.43 2305 20250205 6.94 2850 -13.51 20250110 2305 6.94 20250205 4780 -48.43 20240618 2305 6.94 20250205 0.02 Y 002990 5000 1847 억 215729 N N 17 N 00 N
3 20250407 150136 57 100.00 KOSPI 건설 N N N N N 2475 -150 5 -5.71 247732990 98598 60.02 2625 2625 2470 3410 1840 2625 2512.56 0.58 0 -221 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 915 -0.41 0.38 12 0.27 -6060.00 6436.00 4780 20240618 -48.22 2305 20250205 7.38 2850 -13.16 20250110 2305 7.38 20250205 4780 -48.22 20240618 2305 7.38 20250205 0.02 Y 002990 5000 1847 억 215729 N N 2204 N 00 N
4 20250407 140136 57 100.00 KOSPI 건설 N N N N N 2495 -130 5 -4.95 231341200 91985 55.99 2625 2625 2475 3410 1840 2625 2514.99 0.58 0 3894 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 922 -0.41 0.39 12 0.25 -6060.00 6436.00 4780 20240618 -47.80 2305 20250205 8.24 2850 -12.46 20250110 2305 8.24 20250205 4780 -47.80 20240618 2305 8.24 20250205 0.02 Y 002990 5000 1847 억 215729 N N 2204 N 00 N
5 20250407 130135 57 100.00 KOSPI 건설 N N N N N 2515 -110 5 -4.19 191683670 76050 46.29 2625 2625 2485 3410 1840 2625 2520.50 0.58 0 2732 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 929 -0.42 0.39 12 0.21 -6060.00 6436.00 4780 20240618 -47.38 2305 20250205 9.11 2850 -11.75 20250110 2305 9.11 20250205 4780 -47.38 20240618 2305 9.11 20250205 0.02 Y 002990 5000 1847 억 215729 N N 2204 N 00 N
6 20250407 120135 57 100.00 KOSPI 건설 N N N N N 2515 -110 5 -4.19 167810875 66555 40.51 2625 2625 2485 3410 1840 2625 2521.39 0.58 0 6080 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 929 -0.42 0.39 12 0.18 -6060.00 6436.00 4780 20240618 -47.38 2305 20250205 9.11 2850 -11.75 20250110 2305 9.11 20250205 4780 -47.38 20240618 2305 9.11 20250205 0.02 Y 002990 5000 1847 억 215729 N N 2204 N 00 N
7 20250407 110135 57 100.00 KOSPI 건설 N N N N N 2520 -105 5 -4.00 139237605 55165 33.58 2625 2625 2485 3410 1840 2625 2524.02 0.58 0 1209 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 931 -0.42 0.39 12 0.15 -6060.00 6436.00 4780 20240618 -47.28 2305 20250205 9.33 2850 -11.58 20250110 2305 9.33 20250205 4780 -47.28 20240618 2305 9.33 20250205 0.02 Y 002990 5000 1847 억 215729 N N 2204 N 00 N
8 20250407 100135 57 100.00 KOSPI 건설 N N N N N 2535 -90 5 -3.43 87153405 34511 21.01 2625 2625 2485 3410 1840 2625 2525.38 0.58 0 -5793 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 937 -0.42 0.39 12 0.09 -6060.00 6436.00 4780 20240618 -46.97 2305 20250205 9.98 2850 -11.05 20250110 2305 9.98 20250205 4780 -46.97 20240618 2305 9.98 20250205 0.02 Y 002990 5000 1847 억 215729 N N 2204 N 00 N
9 20250407 090135 57 100.00 KOSPI 건설 N N N N N 2620 -5 5 -0.19 4669370 1779 1.08 2625 2625 2610 3410 1840 2625 2624.72 0.58 0 -278 2821 2722 2586 2487 2351 2772 2537 1848 785 5000 1830 5 1 36953595 968 -0.43 0.41 12 0.00 -6060.00 6436.00 4780 20240618 -45.19 2305 20250205 13.67 2850 -8.07 20250110 2305 13.67 20250205 4780 -45.19 20240618 2305 13.67 20250205 0.02 Y 002990 5000 1847 억 215729 N N 2204 N 00 N
10 20250404 160135 57 100.00 KOSPI 건설 N N N N N 2625 115 2 4.58 424329396 164225 338.52 2450 2685 2450 3260 1760 2510 2583.83 0.51 0 27828 2613 2561 2513 2461 2413 2587 2487 1848 750 5000 1750 5 1 36953595 970 -0.43 0.41 12 0.44 -6060.00 6436.00 4780 20240618 -45.08 2305 20250205 13.88 2850 -7.89 20250110 2305 13.88 20250205 4780 -45.08 20240618 2305 13.88 20250205 0.02 Y 002990 5000 1847 억 188450 N N 2204 N 00 N
11 20250404 150136 57 100.00 KOSPI 건설 N N N N N 2620 110 2 4.38 412075816 159531 328.84 2450 2685 2450 3260 1760 2510 2583.05 0.51 0 25794 2613 2561 2513 2461 2413 2587 2487 1848 750 5000 1750 5 1 36953595 968 -0.43 0.41 12 0.43 -6060.00 6436.00 4780 20240618 -45.19 2305 20250205 13.67 2850 -8.07 20250110 2305 13.67 20250205 4780 -45.19 20240618 2305 13.67 20250205 0.02 Y 002990 5000 1847 억 188450 N N 0 N 00 N
12 20250404 140137 57 100.00 KOSPI 건설 N N N N N 2575 65 2 2.59 387817301 150200 309.61 2450 2685 2450 3260 1760 2510 2582.01 0.51 0 22075 2613 2561 2513 2461 2413 2587 2487 1848 750 5000 1750 5 1 36953595 952 -0.42 0.40 12 0.41 -6060.00 6436.00 4780 20240618 -46.13 2305 20250205 11.71 2850 -9.65 20250110 2305 11.71 20250205 4780 -46.13 20240618 2305 11.71 20250205 0.02 Y 002990 5000 1847 억 188450 N N 0 N 00 N