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
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
20250414,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,15,2,0.58,74238495,28727,93.95,2580,2605,2555,3360,1810,2585,2584.28,0.87,0,182,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,961,-0.43,0.40,12,0.08,-6060.00,6436.00,4780,20240618,-45.61,2305,20250205,12.80,2850,-8.77,20250110,2305,12.80,20250205,4780,-45.61,20240618,2305,12.80,20250205,0.02,Y,002990,5000,1847 억,,321843,N,N,525,N,00,N
20250414,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2595,10,2,0.39,70546950,27302,89.29,2580,2605,2555,3360,1810,2585,2583.95,0.87,0,-448,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,959,-0.43,0.40,12,0.07,-6060.00,6436.00,4780,20240618,-45.71,2305,20250205,12.58,2850,-8.95,20250110,2305,12.58,20250205,4780,-45.71,20240618,2305,12.58,20250205,0.02,Y,002990,5000,1847 억,,321843,N,N,651,N,00,N
20250414,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2575,-10,5,-0.39,53934505,20877,68.27,2580,2605,2555,3360,1810,2585,2583.44,0.87,0,-3463,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,952,-0.42,0.40,12,0.06,-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,,321843,N,N,651,N,00,N
20250414,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,-15,5,-0.58,49724400,19245,62.94,2580,2605,2555,3360,1810,2585,2583.76,0.87,0,-3863,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,950,-0.42,0.40,12,0.05,-6060.00,6436.00,4780,20240618,-46.23,2305,20250205,11.50,2850,-9.82,20250110,2305,11.50,20250205,4780,-46.23,20240618,2305,11.50,20250205,0.02,Y,002990,5000,1847 억,,321843,N,N,651,N,00,N
20250414,120138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,-15,5,-0.58,45892195,17753,58.06,2580,2605,2555,3360,1810,2585,2585.04,0.87,0,-4605,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,950,-0.42,0.40,12,0.05,-6060.00,6436.00,4780,20240618,-46.23,2305,20250205,11.50,2850,-9.82,20250110,2305,11.50,20250205,4780,-46.23,20240618,2305,11.50,20250205,0.02,Y,002990,5000,1847 억,,321843,N,N,651,N,00,N
20250414,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2560,-25,5,-0.97,38398790,14835,48.52,2580,2605,2560,3360,1810,2585,2588.39,0.87,0,-4166,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,946,-0.42,0.40,12,0.04,-6060.00,6436.00,4780,20240618,-46.44,2305,20250205,11.06,2850,-10.18,20250110,2305,11.06,20250205,4780,-46.44,20240618,2305,11.06,20250205,0.02,Y,002990,5000,1847 억,,321843,N,N,651,N,00,N
20250414,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2580,-5,5,-0.19,24626150,9488,31.03,2580,2605,2580,3360,1810,2585,2595.50,0.87,0,-1607,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,953,-0.43,0.40,12,0.03,-6060.00,6436.00,4780,20240618,-46.03,2305,20250205,11.93,2850,-9.47,20250110,2305,11.93,20250205,4780,-46.03,20240618,2305,11.93,20250205,0.02,Y,002990,5000,1847 억,,321843,N,N,651,N,00,N
20250414,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2580,-5,5,-0.19,897840,348,1.14,2580,2580,2580,3360,1810,2585,2580.00,0.87,0,-34,2631,2607,2571,2547,2511,2620,2560,1848,775,5000,1800,5,1,36953595,953,-0.43,0.40,12,0.00,-6060.00,6436.00,4780,20240618,-46.03,2305,20250205,11.93,2850,-9.47,20250110,2305,11.93,20250205,4780,-46.03,20240618,2305,11.93,20250205,0.02,Y,002990,5000,1847 억,,321843,N,N,651,N,00,N
20250411,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2585,20,2,0.78,78338680,30575,52.44,2560,2595,2535,3330,1800,2565,2562.18,0.87,0,741,2651,2607,2541,2497,2431,2630,2520,1848,765,5000,1790,5,1,36953595,955,-0.43,0.40,12,0.08,-6060.00,6436.00,4780,20240618,-45.92,2305,20250205,12.15,2850,-9.30,20250110,2305,12.15,20250205,4780,-45.92,20240618,2305,12.15,20250205,0.02,Y,002990,5000,1847 억,,321020,N,N,651,N,00,N
20250411,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,5,2,0.19,75289190,29391,50.41,2560,2595,2535,3330,1800,2565,2561.64,0.87,0,582,2651,2607,2541,2497,2431,2630,2520,1848,765,5000,1790,5,1,36953595,950,-0.42,0.40,12,0.08,-6060.00,6436.00,4780,20240618,-46.23,2305,20250205,11.50,2850,-9.82,20250110,2305,11.50,20250205,4780,-46.23,20240618,2305,11.50,20250205,0.02,Y,002990,5000,1847 억,,321020,N,N,1979,N,00,N
20250411,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2570,5,2,0.19,67277945,26280,45.07,2560,2595,2535,3330,1800,2565,2560.04,0.87,0,-818,2651,2607,2541,2497,2431,2630,2520,1848,765,5000,1790,5,1,36953595,950,-0.42,0.40,12,0.07,-6060.00,6436.00,4780,20240618,-46.23,2305,20250205,11.50,2850,-9.82,20250110,2305,11.50,20250205,4780,-46.23,20240618,2305,11.50,20250205,0.02,Y,002990,5000,1847 억,,321020,N,N,1979,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 160137 57 100.00 KOSPI 건설 N N N N N 2600 15 2 0.58 74238495 28727 93.95 2580 2605 2555 3360 1810 2585 2584.28 0.87 0 182 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 961 -0.43 0.40 12 0.08 -6060.00 6436.00 4780 20240618 -45.61 2305 20250205 12.80 2850 -8.77 20250110 2305 12.80 20250205 4780 -45.61 20240618 2305 12.80 20250205 0.02 Y 002990 5000 1847 억 321843 N N 525 N 00 N
3 20250414 150138 57 100.00 KOSPI 건설 N N N N N 2595 10 2 0.39 70546950 27302 89.29 2580 2605 2555 3360 1810 2585 2583.95 0.87 0 -448 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 959 -0.43 0.40 12 0.07 -6060.00 6436.00 4780 20240618 -45.71 2305 20250205 12.58 2850 -8.95 20250110 2305 12.58 20250205 4780 -45.71 20240618 2305 12.58 20250205 0.02 Y 002990 5000 1847 억 321843 N N 651 N 00 N
4 20250414 140137 57 100.00 KOSPI 건설 N N N N N 2575 -10 5 -0.39 53934505 20877 68.27 2580 2605 2555 3360 1810 2585 2583.44 0.87 0 -3463 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 952 -0.42 0.40 12 0.06 -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 321843 N N 651 N 00 N
5 20250414 130137 57 100.00 KOSPI 건설 N N N N N 2570 -15 5 -0.58 49724400 19245 62.94 2580 2605 2555 3360 1810 2585 2583.76 0.87 0 -3863 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 950 -0.42 0.40 12 0.05 -6060.00 6436.00 4780 20240618 -46.23 2305 20250205 11.50 2850 -9.82 20250110 2305 11.50 20250205 4780 -46.23 20240618 2305 11.50 20250205 0.02 Y 002990 5000 1847 억 321843 N N 651 N 00 N
6 20250414 120138 57 100.00 KOSPI 건설 N N N N N 2570 -15 5 -0.58 45892195 17753 58.06 2580 2605 2555 3360 1810 2585 2585.04 0.87 0 -4605 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 950 -0.42 0.40 12 0.05 -6060.00 6436.00 4780 20240618 -46.23 2305 20250205 11.50 2850 -9.82 20250110 2305 11.50 20250205 4780 -46.23 20240618 2305 11.50 20250205 0.02 Y 002990 5000 1847 억 321843 N N 651 N 00 N
7 20250414 110137 57 100.00 KOSPI 건설 N N N N N 2560 -25 5 -0.97 38398790 14835 48.52 2580 2605 2560 3360 1810 2585 2588.39 0.87 0 -4166 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 946 -0.42 0.40 12 0.04 -6060.00 6436.00 4780 20240618 -46.44 2305 20250205 11.06 2850 -10.18 20250110 2305 11.06 20250205 4780 -46.44 20240618 2305 11.06 20250205 0.02 Y 002990 5000 1847 억 321843 N N 651 N 00 N
8 20250414 100137 57 100.00 KOSPI 건설 N N N N N 2580 -5 5 -0.19 24626150 9488 31.03 2580 2605 2580 3360 1810 2585 2595.50 0.87 0 -1607 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 953 -0.43 0.40 12 0.03 -6060.00 6436.00 4780 20240618 -46.03 2305 20250205 11.93 2850 -9.47 20250110 2305 11.93 20250205 4780 -46.03 20240618 2305 11.93 20250205 0.02 Y 002990 5000 1847 억 321843 N N 651 N 00 N
9 20250414 090137 57 100.00 KOSPI 건설 N N N N N 2580 -5 5 -0.19 897840 348 1.14 2580 2580 2580 3360 1810 2585 2580.00 0.87 0 -34 2631 2607 2571 2547 2511 2620 2560 1848 775 5000 1800 5 1 36953595 953 -0.43 0.40 12 0.00 -6060.00 6436.00 4780 20240618 -46.03 2305 20250205 11.93 2850 -9.47 20250110 2305 11.93 20250205 4780 -46.03 20240618 2305 11.93 20250205 0.02 Y 002990 5000 1847 억 321843 N N 651 N 00 N
10 20250411 160137 57 100.00 KOSPI 건설 N N N N N 2585 20 2 0.78 78338680 30575 52.44 2560 2595 2535 3330 1800 2565 2562.18 0.87 0 741 2651 2607 2541 2497 2431 2630 2520 1848 765 5000 1790 5 1 36953595 955 -0.43 0.40 12 0.08 -6060.00 6436.00 4780 20240618 -45.92 2305 20250205 12.15 2850 -9.30 20250110 2305 12.15 20250205 4780 -45.92 20240618 2305 12.15 20250205 0.02 Y 002990 5000 1847 억 321020 N N 651 N 00 N
11 20250411 150137 57 100.00 KOSPI 건설 N N N N N 2570 5 2 0.19 75289190 29391 50.41 2560 2595 2535 3330 1800 2565 2561.64 0.87 0 582 2651 2607 2541 2497 2431 2630 2520 1848 765 5000 1790 5 1 36953595 950 -0.42 0.40 12 0.08 -6060.00 6436.00 4780 20240618 -46.23 2305 20250205 11.50 2850 -9.82 20250110 2305 11.50 20250205 4780 -46.23 20240618 2305 11.50 20250205 0.02 Y 002990 5000 1847 억 321020 N N 1979 N 00 N
12 20250411 140137 57 100.00 KOSPI 건설 N N N N N 2570 5 2 0.19 67277945 26280 45.07 2560 2595 2535 3330 1800 2565 2560.04 0.87 0 -818 2651 2607 2541 2497 2431 2630 2520 1848 765 5000 1790 5 1 36953595 950 -0.42 0.40 12 0.07 -6060.00 6436.00 4780 20240618 -46.23 2305 20250205 11.50 2850 -9.82 20250110 2305 11.50 20250205 4780 -46.23 20240618 2305 11.50 20250205 0.02 Y 002990 5000 1847 억 321020 N N 1979 N 00 N