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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/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
20250414,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3570,-65,5,-1.79,4812654913,1372734,105.40,3230,3750,3225,4725,2545,3635,3505.89,2.67,0,-18200,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,443,7.58,0.64,12,11.07,471.00,5558.00,5190,20250408,-31.21,2750,20240909,29.82,5190,-31.21,20250408,3225,10.70,20250414,5190,-31.21,20250408,2750,29.82,20240909,1.93,N,002290,500,62 억,,331230,N,N,6602,N,00,N
20250414,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,-115,5,-3.16,4691077682,1338273,102.76,3230,3750,3225,4725,2545,3635,3505.32,2.67,0,-18099,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,436,7.47,0.63,12,10.79,471.00,5558.00,5190,20250408,-32.18,2750,20240909,28.00,5190,-32.18,20250408,3225,9.15,20250414,5190,-32.18,20250408,2750,28.00,20240909,1.93,N,002290,500,62 억,,331230,N,N,6602,N,00,N
20250414,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3535,-100,5,-2.75,4437623477,1266570,97.25,3230,3750,3225,4725,2545,3635,3503.65,2.67,0,-21730,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,438,7.51,0.64,12,10.21,471.00,5558.00,5190,20250408,-31.89,2750,20240909,28.55,5190,-31.89,20250408,3225,9.61,20250414,5190,-31.89,20250408,2750,28.55,20240909,1.93,N,002290,500,62 억,,331230,N,N,6602,N,00,N
20250414,130129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3425,-210,5,-5.78,1660558351,498937,38.31,3230,3475,3225,4725,2545,3635,3328.19,2.67,0,47600,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,425,7.27,0.62,12,4.02,471.00,5558.00,5190,20250408,-34.01,2750,20240909,24.55,5190,-34.01,20250408,3225,6.20,20250414,5190,-34.01,20250408,2750,24.55,20240909,1.93,N,002290,500,62 억,,331230,N,N,6602,N,00,N
20250414,120129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3415,-220,5,-6.05,1519430069,457667,35.14,3230,3475,3225,4725,2545,3635,3319.95,2.67,0,50081,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,423,7.25,0.61,12,3.69,471.00,5558.00,5190,20250408,-34.20,2750,20240909,24.18,5190,-34.20,20250408,3225,5.89,20250414,5190,-34.20,20250408,2750,24.18,20240909,1.93,N,002290,500,62 억,,331230,N,N,6602,N,00,N
20250414,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3385,-250,5,-6.88,1370356505,413508,31.75,3230,3475,3225,4725,2545,3635,3313.98,2.67,0,50283,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,420,7.19,0.61,12,3.33,471.00,5558.00,5190,20250408,-34.78,2750,20240909,23.09,5190,-34.78,20250408,3225,4.96,20250414,5190,-34.78,20250408,2750,23.09,20240909,1.93,N,002290,500,62 억,,331230,N,N,6602,N,00,N
20250414,100129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3385,-250,5,-6.88,1137704555,345080,26.50,3230,3410,3225,4725,2545,3635,3296.93,2.67,0,59880,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,420,7.19,0.61,12,2.78,471.00,5558.00,5190,20250408,-34.78,2750,20240909,23.09,5190,-34.78,20250408,3225,4.96,20250414,5190,-34.78,20250408,2750,23.09,20240909,1.93,N,002290,500,62 억,,331230,N,N,6602,N,00,N
20250414,090129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3635,0,3,0.00,7270,2,0.00,0,0,0,4725,2545,3635,0.00,2.67,0,0,4175,3905,3750,3480,3325,3827,3402,62,1090,500,2470,5,1,12400000,451,7.72,0.65,12,0.00,471.00,5558.00,5190,20250408,-29.96,2750,20240909,32.18,5190,-29.96,20250408,3500,3.86,20250304,5190,-29.96,20250408,2750,32.18,20240909,1.93,N,002290,500,62 억,,331230,Y,N,6602,N,00,N
20250411,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3635,-495,5,-11.99,4811255950,1295690,148.38,4015,4020,3595,5360,2895,4130,3713.31,3.03,0,-43412,4583,4356,4218,3991,3853,4287,3922,62,1230,500,2800,5,1,12400000,451,7.72,0.65,12,10.45,471.00,5558.00,5190,20250408,-29.96,2750,20240909,32.18,5190,-29.96,20250408,3500,3.86,20250304,5190,-29.96,20250408,2750,32.18,20240909,1.89,Y,002290,500,62 억,,375287,N,N,6602,N,00,N
20250411,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3630,-500,5,-12.11,4705920455,1266679,145.06,4015,4020,3595,5360,2895,4130,3715.16,3.03,0,-38286,4583,4356,4218,3991,3853,4287,3922,62,1230,500,2800,5,1,12400000,450,7.71,0.65,12,10.22,471.00,5558.00,5190,20250408,-30.06,2750,20240909,32.00,5190,-30.06,20250408,3500,3.71,20250304,5190,-30.06,20250408,2750,32.00,20240909,1.89,Y,002290,500,62 억,,375287,N,N,0,N,00,N
20250411,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3655,-475,5,-11.50,4070247033,1091255,124.97,4015,4020,3600,5360,2895,4130,3729.88,3.03,0,-24626,4583,4356,4218,3991,3853,4287,3922,62,1230,500,2800,5,1,12400000,453,7.76,0.66,12,8.80,471.00,5558.00,5190,20250408,-29.58,2750,20240909,32.91,5190,-29.58,20250408,3500,4.43,20250304,5190,-29.58,20250408,2750,32.91,20240909,1.89,Y,002290,500,62 억,,375287,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 20250414 160129 57 100.00 KOSDAQ 건설 N N N N N 3570 -65 5 -1.79 4812654913 1372734 105.40 3230 3750 3225 4725 2545 3635 3505.89 2.67 0 -18200 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 443 7.58 0.64 12 11.07 471.00 5558.00 5190 20250408 -31.21 2750 20240909 29.82 5190 -31.21 20250408 3225 10.70 20250414 5190 -31.21 20250408 2750 29.82 20240909 1.93 N 002290 500 62 억 331230 N N 6602 N 00 N
3 20250414 150129 57 100.00 KOSDAQ 건설 N N N N N 3520 -115 5 -3.16 4691077682 1338273 102.76 3230 3750 3225 4725 2545 3635 3505.32 2.67 0 -18099 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 436 7.47 0.63 12 10.79 471.00 5558.00 5190 20250408 -32.18 2750 20240909 28.00 5190 -32.18 20250408 3225 9.15 20250414 5190 -32.18 20250408 2750 28.00 20240909 1.93 N 002290 500 62 억 331230 N N 6602 N 00 N
4 20250414 140129 57 100.00 KOSDAQ 건설 N N N N N 3535 -100 5 -2.75 4437623477 1266570 97.25 3230 3750 3225 4725 2545 3635 3503.65 2.67 0 -21730 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 438 7.51 0.64 12 10.21 471.00 5558.00 5190 20250408 -31.89 2750 20240909 28.55 5190 -31.89 20250408 3225 9.61 20250414 5190 -31.89 20250408 2750 28.55 20240909 1.93 N 002290 500 62 억 331230 N N 6602 N 00 N
5 20250414 130129 57 100.00 KOSDAQ 건설 N N N N N 3425 -210 5 -5.78 1660558351 498937 38.31 3230 3475 3225 4725 2545 3635 3328.19 2.67 0 47600 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 425 7.27 0.62 12 4.02 471.00 5558.00 5190 20250408 -34.01 2750 20240909 24.55 5190 -34.01 20250408 3225 6.20 20250414 5190 -34.01 20250408 2750 24.55 20240909 1.93 N 002290 500 62 억 331230 N N 6602 N 00 N
6 20250414 120129 57 100.00 KOSDAQ 건설 N N N N N 3415 -220 5 -6.05 1519430069 457667 35.14 3230 3475 3225 4725 2545 3635 3319.95 2.67 0 50081 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 423 7.25 0.61 12 3.69 471.00 5558.00 5190 20250408 -34.20 2750 20240909 24.18 5190 -34.20 20250408 3225 5.89 20250414 5190 -34.20 20250408 2750 24.18 20240909 1.93 N 002290 500 62 억 331230 N N 6602 N 00 N
7 20250414 110129 57 100.00 KOSDAQ 건설 N N N N N 3385 -250 5 -6.88 1370356505 413508 31.75 3230 3475 3225 4725 2545 3635 3313.98 2.67 0 50283 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 420 7.19 0.61 12 3.33 471.00 5558.00 5190 20250408 -34.78 2750 20240909 23.09 5190 -34.78 20250408 3225 4.96 20250414 5190 -34.78 20250408 2750 23.09 20240909 1.93 N 002290 500 62 억 331230 N N 6602 N 00 N
8 20250414 100129 57 100.00 KOSDAQ 건설 N N N N N 3385 -250 5 -6.88 1137704555 345080 26.50 3230 3410 3225 4725 2545 3635 3296.93 2.67 0 59880 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 420 7.19 0.61 12 2.78 471.00 5558.00 5190 20250408 -34.78 2750 20240909 23.09 5190 -34.78 20250408 3225 4.96 20250414 5190 -34.78 20250408 2750 23.09 20240909 1.93 N 002290 500 62 억 331230 N N 6602 N 00 N
9 20250414 090129 57 100.00 KOSDAQ 건설 N N N N N 3635 0 3 0.00 7270 2 0.00 0 0 0 4725 2545 3635 0.00 2.67 0 0 4175 3905 3750 3480 3325 3827 3402 62 1090 500 2470 5 1 12400000 451 7.72 0.65 12 0.00 471.00 5558.00 5190 20250408 -29.96 2750 20240909 32.18 5190 -29.96 20250408 3500 3.86 20250304 5190 -29.96 20250408 2750 32.18 20240909 1.93 N 002290 500 62 억 331230 Y N 6602 N 00 N
10 20250411 160129 57 100.00 KOSDAQ 건설 N N N N N 3635 -495 5 -11.99 4811255950 1295690 148.38 4015 4020 3595 5360 2895 4130 3713.31 3.03 0 -43412 4583 4356 4218 3991 3853 4287 3922 62 1230 500 2800 5 1 12400000 451 7.72 0.65 12 10.45 471.00 5558.00 5190 20250408 -29.96 2750 20240909 32.18 5190 -29.96 20250408 3500 3.86 20250304 5190 -29.96 20250408 2750 32.18 20240909 1.89 Y 002290 500 62 억 375287 N N 6602 N 00 N
11 20250411 150129 57 100.00 KOSDAQ 건설 N N N N N 3630 -500 5 -12.11 4705920455 1266679 145.06 4015 4020 3595 5360 2895 4130 3715.16 3.03 0 -38286 4583 4356 4218 3991 3853 4287 3922 62 1230 500 2800 5 1 12400000 450 7.71 0.65 12 10.22 471.00 5558.00 5190 20250408 -30.06 2750 20240909 32.00 5190 -30.06 20250408 3500 3.71 20250304 5190 -30.06 20250408 2750 32.00 20240909 1.89 Y 002290 500 62 억 375287 N N 0 N 00 N
12 20250411 140129 57 100.00 KOSDAQ 건설 N N N N N 3655 -475 5 -11.50 4070247033 1091255 124.97 4015 4020 3600 5360 2895 4130 3729.88 3.03 0 -24626 4583 4356 4218 3991 3853 4287 3922 62 1230 500 2800 5 1 12400000 453 7.76 0.66 12 8.80 471.00 5558.00 5190 20250408 -29.58 2750 20240909 32.91 5190 -29.58 20250408 3500 4.43 20250304 5190 -29.58 20250408 2750 32.91 20240909 1.89 Y 002290 500 62 억 375287 N N 0 N 00 N