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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,65,2,2.45,353597610,129788,130.64,2655,2850,2655,3445,1855,2650,2724.43,0.09,0,13545,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1003,90.50,0.21,12,0.35,30.00,12912.00,5230,20240219,-48.09,2305,20250205,17.79,2850,0.00,20250110,2305,17.79,20250205,5130,-47.08,20240221,2305,17.79,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,19,N,00,N
20250221,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,75,2,2.83,346192385,127069,127.90,2655,2850,2655,3445,1855,2650,2724.44,0.09,0,14740,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1007,90.83,0.21,12,0.34,30.00,12912.00,5230,20240219,-47.90,2305,20250205,18.22,2850,0.00,20250110,2305,18.22,20250205,5130,-46.88,20240221,2305,18.22,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N
20250221,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,70,2,2.64,244097920,89547,90.13,2655,2850,2655,3445,1855,2650,2725.92,0.09,0,10372,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1005,90.67,0.21,12,0.24,30.00,12912.00,5230,20240219,-47.99,2305,20250205,18.00,2850,0.00,20250110,2305,18.00,20250205,5130,-46.98,20240221,2305,18.00,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N
20250221,130140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,70,2,2.64,224615675,82372,82.91,2655,2850,2655,3445,1855,2650,2726.84,0.09,0,13685,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1005,90.67,0.21,12,0.22,30.00,12912.00,5230,20240219,-47.99,2305,20250205,18.00,2850,0.00,20250110,2305,18.00,20250205,5130,-46.98,20240221,2305,18.00,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N
20250221,120141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,75,2,2.83,223723520,82044,82.58,2655,2850,2655,3445,1855,2650,2726.87,0.09,0,13752,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1007,90.83,0.21,12,0.22,30.00,12912.00,5230,20240219,-47.90,2305,20250205,18.22,2850,0.00,20250110,2305,18.22,20250205,5130,-46.88,20240221,2305,18.22,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N
20250221,110141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2705,55,2,2.08,212050555,77745,78.25,2655,2850,2655,3445,1855,2650,2727.51,0.09,0,13292,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1000,90.17,0.21,12,0.21,30.00,12912.00,5230,20240219,-48.28,2305,20250205,17.35,2850,0.00,20250110,2305,17.35,20250205,5130,-47.27,20240221,2305,17.35,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N
20250221,100141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,60,2,2.26,195236975,71545,72.01,2655,2850,2655,3445,1855,2650,2728.87,0.09,0,14138,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1001,90.33,0.21,12,0.19,30.00,12912.00,5230,20240219,-48.18,2305,20250205,17.57,2850,0.00,20250110,2305,17.57,20250205,5130,-47.17,20240221,2305,17.57,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N
20250221,090141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2695,45,2,1.70,934830,349,0.35,2655,2700,2655,3445,1855,2650,2678.60,0.09,0,-74,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,996,89.83,0.21,12,0.00,30.00,12912.00,5230,20240219,-48.47,2305,20250205,16.92,2850,-5.44,20250110,2305,16.92,20250205,5130,-47.47,20240221,2305,16.92,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N
20250220,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,-25,5,-0.93,263638780,99233,146.45,2675,2700,2610,3475,1875,2675,2656.77,0.12,0,-10917,2721,2697,2666,2642,2611,2710,2655,1848,800,5000,1920,5,1,36953595,979,88.33,0.21,12,0.27,30.00,12912.00,5230,20240219,-49.33,2305,20250205,14.97,2850,-7.02,20250110,2305,14.97,20250205,5200,-49.04,20240220,2305,14.97,20250205,0.10,N,002990,5000,1847 억,,46085,N,N,10,N,00,N
20250220,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,-10,5,-0.37,251231255,94562,139.56,2675,2700,2610,3475,1875,2675,2656.79,0.12,0,-8965,2721,2697,2666,2642,2611,2710,2655,1848,800,5000,1920,5,1,36953595,985,88.83,0.21,12,0.26,30.00,12912.00,5230,20240219,-49.04,2305,20250205,15.62,2850,-6.49,20250110,2305,15.62,20250205,5200,-48.75,20240220,2305,15.62,20250205,0.10,N,002990,5000,1847 억,,46085,N,N,36,N,00,N
20250220,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2675,0,3,0.00,216322905,81490,120.27,2675,2700,2610,3475,1875,2675,2654.59,0.12,0,-7947,2721,2697,2666,2642,2611,2710,2655,1848,800,5000,1920,5,1,36953595,989,89.17,0.21,12,0.22,30.00,12912.00,5230,20240219,-48.85,2305,20250205,16.05,2850,-6.14,20250110,2305,16.05,20250205,5200,-48.56,20240220,2305,16.05,20250205,0.10,N,002990,5000,1847 억,,46085,N,N,36,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 20250221 160140 57 100.00 KOSPI 건설 N N N N N 2715 65 2 2.45 353597610 129788 130.64 2655 2850 2655 3445 1855 2650 2724.43 0.09 0 13545 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 1003 90.50 0.21 12 0.35 30.00 12912.00 5230 20240219 -48.09 2305 20250205 17.79 2850 0.00 20250110 2305 17.79 20250205 5130 -47.08 20240221 2305 17.79 20250205 0.10 N 002990 5000 1847 억 32583 N N 19 N 00 N
3 20250221 150141 57 100.00 KOSPI 건설 N N N N N 2725 75 2 2.83 346192385 127069 127.90 2655 2850 2655 3445 1855 2650 2724.44 0.09 0 14740 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 1007 90.83 0.21 12 0.34 30.00 12912.00 5230 20240219 -47.90 2305 20250205 18.22 2850 0.00 20250110 2305 18.22 20250205 5130 -46.88 20240221 2305 18.22 20250205 0.10 N 002990 5000 1847 억 32583 N N 10 N 00 N
4 20250221 140140 57 100.00 KOSPI 건설 N N N N N 2720 70 2 2.64 244097920 89547 90.13 2655 2850 2655 3445 1855 2650 2725.92 0.09 0 10372 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 1005 90.67 0.21 12 0.24 30.00 12912.00 5230 20240219 -47.99 2305 20250205 18.00 2850 0.00 20250110 2305 18.00 20250205 5130 -46.98 20240221 2305 18.00 20250205 0.10 N 002990 5000 1847 억 32583 N N 10 N 00 N
5 20250221 130140 57 100.00 KOSPI 건설 N N N N N 2720 70 2 2.64 224615675 82372 82.91 2655 2850 2655 3445 1855 2650 2726.84 0.09 0 13685 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 1005 90.67 0.21 12 0.22 30.00 12912.00 5230 20240219 -47.99 2305 20250205 18.00 2850 0.00 20250110 2305 18.00 20250205 5130 -46.98 20240221 2305 18.00 20250205 0.10 N 002990 5000 1847 억 32583 N N 10 N 00 N
6 20250221 120141 57 100.00 KOSPI 건설 N N N N N 2725 75 2 2.83 223723520 82044 82.58 2655 2850 2655 3445 1855 2650 2726.87 0.09 0 13752 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 1007 90.83 0.21 12 0.22 30.00 12912.00 5230 20240219 -47.90 2305 20250205 18.22 2850 0.00 20250110 2305 18.22 20250205 5130 -46.88 20240221 2305 18.22 20250205 0.10 N 002990 5000 1847 억 32583 N N 10 N 00 N
7 20250221 110141 57 100.00 KOSPI 건설 N N N N N 2705 55 2 2.08 212050555 77745 78.25 2655 2850 2655 3445 1855 2650 2727.51 0.09 0 13292 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 1000 90.17 0.21 12 0.21 30.00 12912.00 5230 20240219 -48.28 2305 20250205 17.35 2850 0.00 20250110 2305 17.35 20250205 5130 -47.27 20240221 2305 17.35 20250205 0.10 N 002990 5000 1847 억 32583 N N 10 N 00 N
8 20250221 100141 57 100.00 KOSPI 건설 N N N N N 2710 60 2 2.26 195236975 71545 72.01 2655 2850 2655 3445 1855 2650 2728.87 0.09 0 14138 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 1001 90.33 0.21 12 0.19 30.00 12912.00 5230 20240219 -48.18 2305 20250205 17.57 2850 0.00 20250110 2305 17.57 20250205 5130 -47.17 20240221 2305 17.57 20250205 0.10 N 002990 5000 1847 억 32583 N N 10 N 00 N
9 20250221 090141 57 100.00 KOSPI 건설 N N N N N 2695 45 2 1.70 934830 349 0.35 2655 2700 2655 3445 1855 2650 2678.60 0.09 0 -74 2743 2696 2653 2606 2563 2675 2585 1848 795 5000 1900 5 1 36953595 996 89.83 0.21 12 0.00 30.00 12912.00 5230 20240219 -48.47 2305 20250205 16.92 2850 -5.44 20250110 2305 16.92 20250205 5130 -47.47 20240221 2305 16.92 20250205 0.10 N 002990 5000 1847 억 32583 N N 10 N 00 N
10 20250220 160140 57 100.00 KOSPI 건설 N N N N N 2650 -25 5 -0.93 263638780 99233 146.45 2675 2700 2610 3475 1875 2675 2656.77 0.12 0 -10917 2721 2697 2666 2642 2611 2710 2655 1848 800 5000 1920 5 1 36953595 979 88.33 0.21 12 0.27 30.00 12912.00 5230 20240219 -49.33 2305 20250205 14.97 2850 -7.02 20250110 2305 14.97 20250205 5200 -49.04 20240220 2305 14.97 20250205 0.10 N 002990 5000 1847 억 46085 N N 10 N 00 N
11 20250220 150140 57 100.00 KOSPI 건설 N N N N N 2665 -10 5 -0.37 251231255 94562 139.56 2675 2700 2610 3475 1875 2675 2656.79 0.12 0 -8965 2721 2697 2666 2642 2611 2710 2655 1848 800 5000 1920 5 1 36953595 985 88.83 0.21 12 0.26 30.00 12912.00 5230 20240219 -49.04 2305 20250205 15.62 2850 -6.49 20250110 2305 15.62 20250205 5200 -48.75 20240220 2305 15.62 20250205 0.10 N 002990 5000 1847 억 46085 N N 36 N 00 N
12 20250220 140141 57 100.00 KOSPI 건설 N N N N N 2675 0 3 0.00 216322905 81490 120.27 2675 2700 2610 3475 1875 2675 2654.59 0.12 0 -7947 2721 2697 2666 2642 2611 2710 2655 1848 800 5000 1920 5 1 36953595 989 89.17 0.21 12 0.22 30.00 12912.00 5230 20240219 -48.85 2305 20250205 16.05 2850 -6.14 20250110 2305 16.05 20250205 5200 -48.56 20240220 2305 16.05 20250205 0.10 N 002990 5000 1847 억 46085 N N 36 N 00 N