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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002990/price/prices-20250501.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
20250512,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,95,2,3.43,284706739,99419,74.02,2775,2980,2770,3600,1940,2770,2863.71,0.63,0,9380,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1060,-0.47,0.45,12,0.27,-6060.00,6436.00,4780,20240618,-40.06,2305,20250205,24.30,3340,-14.22,20250430,2305,24.30,20250205,4780,-40.06,20240618,2305,24.30,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,9361,N,00,N
20250512,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2860,90,2,3.25,262789544,91768,68.32,2775,2980,2770,3600,1940,2770,2863.64,0.63,0,7934,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1058,-0.47,0.44,12,0.25,-6060.00,6436.00,4780,20240618,-40.17,2305,20250205,24.08,3340,-14.37,20250430,2305,24.08,20250205,4780,-40.17,20240618,2305,24.08,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
20250512,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2835,65,2,2.35,230910419,80636,60.03,2775,2980,2770,3600,1940,2770,2863.63,0.63,0,9039,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1049,-0.47,0.44,12,0.22,-6060.00,6436.00,4780,20240618,-40.69,2305,20250205,22.99,3340,-15.12,20250430,2305,22.99,20250205,4780,-40.69,20240618,2305,22.99,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
20250512,130136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2840,70,2,2.53,206832364,72148,53.72,2775,2980,2770,3600,1940,2770,2866.79,0.63,0,5373,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1051,-0.47,0.44,12,0.20,-6060.00,6436.00,4780,20240618,-40.59,2305,20250205,23.21,3340,-14.97,20250430,2305,23.21,20250205,4780,-40.59,20240618,2305,23.21,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
20250512,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2855,85,2,3.07,180518690,62889,46.82,2775,2980,2770,3600,1940,2770,2870.45,0.63,0,2924,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1056,-0.47,0.44,12,0.17,-6060.00,6436.00,4780,20240618,-40.27,2305,20250205,23.86,3340,-14.52,20250430,2305,23.86,20250205,4780,-40.27,20240618,2305,23.86,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
20250512,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2895,125,2,4.51,149047245,51908,38.65,2775,2980,2770,3600,1940,2770,2871.39,0.63,0,2999,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1071,-0.48,0.45,12,0.14,-6060.00,6436.00,4780,20240618,-39.44,2305,20250205,25.60,3340,-13.32,20250430,2305,25.60,20250205,4780,-39.44,20240618,2305,25.60,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
20250512,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2890,120,2,4.33,112012160,39113,29.12,2775,2980,2770,3600,1940,2770,2863.84,0.63,0,-3590,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1069,-0.48,0.45,12,0.11,-6060.00,6436.00,4780,20240618,-39.54,2305,20250205,25.38,3340,-13.47,20250430,2305,25.38,20250205,4780,-39.54,20240618,2305,25.38,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
20250512,090136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2795,25,2,0.90,4890270,1762,1.31,2775,2795,2770,3600,1940,2770,2775.44,0.63,0,117,3003,2886,2818,2701,2633,2852,2667,1850,830,5000,1930,5,1,36996760,1034,-0.46,0.43,12,0.00,-6060.00,6436.00,4780,20240618,-41.53,2305,20250205,21.26,3340,-16.32,20250430,2305,21.26,20250205,4780,-41.53,20240618,2305,21.26,20250205,0.00,Y,002990,5000,1849 억,,234365,N,N,7334,N,00,N
20250509,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2770,-110,5,-3.82,375580577,134049,129.24,2930,2935,2750,3740,2020,2880,2801.91,0.70,0,-22907,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1024,-0.46,0.43,12,0.36,-6060.00,6436.00,4780,20240618,-42.05,2305,20250205,20.17,3340,-17.07,20250430,2305,20.17,20250205,4780,-42.05,20240618,2305,20.17,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,7334,N,00,N
20250509,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2785,-95,5,-3.30,343694152,122569,118.17,2930,2935,2750,3740,2020,2880,2804.09,0.70,0,-18408,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1029,-0.46,0.43,12,0.33,-6060.00,6436.00,4780,20240618,-41.74,2305,20250205,20.82,3340,-16.62,20250430,2305,20.82,20250205,4780,-41.74,20240618,2305,20.82,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,N,00,N
20250509,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2785,-95,5,-3.30,317901362,113316,109.25,2930,2935,2750,3740,2020,2880,2805.44,0.70,0,-14481,2990,2935,2875,2820,2760,2905,2790,1848,860,5000,2010,5,1,36953595,1029,-0.46,0.43,12,0.31,-6060.00,6436.00,4780,20240618,-41.74,2305,20250205,20.82,3340,-16.62,20250430,2305,20.82,20250205,4780,-41.74,20240618,2305,20.82,20250205,0.00,Y,002990,5000,1847 억,,258453,N,N,6994,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 20250512 160135 57 100.00 KOSPI 건설 N N N N N 2865 95 2 3.43 284706739 99419 74.02 2775 2980 2770 3600 1940 2770 2863.71 0.63 0 9380 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1060 -0.47 0.45 12 0.27 -6060.00 6436.00 4780 20240618 -40.06 2305 20250205 24.30 3340 -14.22 20250430 2305 24.30 20250205 4780 -40.06 20240618 2305 24.30 20250205 0.00 Y 002990 5000 1849 억 234365 N N 9361 N 00 N
3 20250512 150136 57 100.00 KOSPI 건설 N N N N N 2860 90 2 3.25 262789544 91768 68.32 2775 2980 2770 3600 1940 2770 2863.64 0.63 0 7934 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1058 -0.47 0.44 12 0.25 -6060.00 6436.00 4780 20240618 -40.17 2305 20250205 24.08 3340 -14.37 20250430 2305 24.08 20250205 4780 -40.17 20240618 2305 24.08 20250205 0.00 Y 002990 5000 1849 억 234365 N N 7334 N 00 N
4 20250512 140136 57 100.00 KOSPI 건설 N N N N N 2835 65 2 2.35 230910419 80636 60.03 2775 2980 2770 3600 1940 2770 2863.63 0.63 0 9039 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1049 -0.47 0.44 12 0.22 -6060.00 6436.00 4780 20240618 -40.69 2305 20250205 22.99 3340 -15.12 20250430 2305 22.99 20250205 4780 -40.69 20240618 2305 22.99 20250205 0.00 Y 002990 5000 1849 억 234365 N N 7334 N 00 N
5 20250512 130136 57 100.00 KOSPI 건설 N N N N N 2840 70 2 2.53 206832364 72148 53.72 2775 2980 2770 3600 1940 2770 2866.79 0.63 0 5373 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1051 -0.47 0.44 12 0.20 -6060.00 6436.00 4780 20240618 -40.59 2305 20250205 23.21 3340 -14.97 20250430 2305 23.21 20250205 4780 -40.59 20240618 2305 23.21 20250205 0.00 Y 002990 5000 1849 억 234365 N N 7334 N 00 N
6 20250512 120137 57 100.00 KOSPI 건설 N N N N N 2855 85 2 3.07 180518690 62889 46.82 2775 2980 2770 3600 1940 2770 2870.45 0.63 0 2924 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1056 -0.47 0.44 12 0.17 -6060.00 6436.00 4780 20240618 -40.27 2305 20250205 23.86 3340 -14.52 20250430 2305 23.86 20250205 4780 -40.27 20240618 2305 23.86 20250205 0.00 Y 002990 5000 1849 억 234365 N N 7334 N 00 N
7 20250512 110137 57 100.00 KOSPI 건설 N N N N N 2895 125 2 4.51 149047245 51908 38.65 2775 2980 2770 3600 1940 2770 2871.39 0.63 0 2999 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1071 -0.48 0.45 12 0.14 -6060.00 6436.00 4780 20240618 -39.44 2305 20250205 25.60 3340 -13.32 20250430 2305 25.60 20250205 4780 -39.44 20240618 2305 25.60 20250205 0.00 Y 002990 5000 1849 억 234365 N N 7334 N 00 N
8 20250512 100137 57 100.00 KOSPI 건설 N N N N N 2890 120 2 4.33 112012160 39113 29.12 2775 2980 2770 3600 1940 2770 2863.84 0.63 0 -3590 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1069 -0.48 0.45 12 0.11 -6060.00 6436.00 4780 20240618 -39.54 2305 20250205 25.38 3340 -13.47 20250430 2305 25.38 20250205 4780 -39.54 20240618 2305 25.38 20250205 0.00 Y 002990 5000 1849 억 234365 N N 7334 N 00 N
9 20250512 090136 57 100.00 KOSPI 건설 N N N N N 2795 25 2 0.90 4890270 1762 1.31 2775 2795 2770 3600 1940 2770 2775.44 0.63 0 117 3003 2886 2818 2701 2633 2852 2667 1850 830 5000 1930 5 1 36996760 1034 -0.46 0.43 12 0.00 -6060.00 6436.00 4780 20240618 -41.53 2305 20250205 21.26 3340 -16.32 20250430 2305 21.26 20250205 4780 -41.53 20240618 2305 21.26 20250205 0.00 Y 002990 5000 1849 억 234365 N N 7334 N 00 N
10 20250509 160136 57 100.00 KOSPI 건설 N N N N N 2770 -110 5 -3.82 375580577 134049 129.24 2930 2935 2750 3740 2020 2880 2801.91 0.70 0 -22907 2990 2935 2875 2820 2760 2905 2790 1848 860 5000 2010 5 1 36953595 1024 -0.46 0.43 12 0.36 -6060.00 6436.00 4780 20240618 -42.05 2305 20250205 20.17 3340 -17.07 20250430 2305 20.17 20250205 4780 -42.05 20240618 2305 20.17 20250205 0.00 Y 002990 5000 1847 억 258453 N N 7334 N 00 N
11 20250509 150136 57 100.00 KOSPI 건설 N N N N N 2785 -95 5 -3.30 343694152 122569 118.17 2930 2935 2750 3740 2020 2880 2804.09 0.70 0 -18408 2990 2935 2875 2820 2760 2905 2790 1848 860 5000 2010 5 1 36953595 1029 -0.46 0.43 12 0.33 -6060.00 6436.00 4780 20240618 -41.74 2305 20250205 20.82 3340 -16.62 20250430 2305 20.82 20250205 4780 -41.74 20240618 2305 20.82 20250205 0.00 Y 002990 5000 1847 억 258453 N N 6994 N 00 N
12 20250509 140136 57 100.00 KOSPI 건설 N N N N N 2785 -95 5 -3.30 317901362 113316 109.25 2930 2935 2750 3740 2020 2880 2805.44 0.70 0 -14481 2990 2935 2875 2820 2760 2905 2790 1848 860 5000 2010 5 1 36953595 1029 -0.46 0.43 12 0.31 -6060.00 6436.00 4780 20240618 -41.74 2305 20250205 20.82 3340 -16.62 20250430 2305 20.82 20250205 4780 -41.74 20240618 2305 20.82 20250205 0.00 Y 002990 5000 1847 억 258453 N N 6994 N 00 N