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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20241101.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
20241118,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,75,2,2.58,198875470,67523,159.50,2945,2995,2905,3780,2040,2910,2945.30,0.16,0,-618,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,370,9.63,0.57,12,0.54,310.00,5262.00,4400,20231222,-32.16,2750,20240909,8.55,4325,-30.98,20240103,2750,8.55,20240909,4400,-32.16,20231222,2750,8.55,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241118,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2975,65,2,2.23,181400460,61667,145.67,2945,2995,2905,3780,2040,2910,2941.61,0.16,0,-491,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,369,9.60,0.57,12,0.50,310.00,5262.00,4400,20231222,-32.39,2750,20240909,8.18,4325,-31.21,20240103,2750,8.18,20240909,4400,-32.39,20231222,2750,8.18,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241118,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,50,2,1.72,136063710,46460,109.75,2945,2965,2905,3780,2040,2910,2928.62,0.16,0,-598,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,367,9.55,0.56,12,0.37,310.00,5262.00,4400,20231222,-32.73,2750,20240909,7.64,4325,-31.56,20240103,2750,7.64,20240909,4400,-32.73,20231222,2750,7.64,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241118,130129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2935,25,2,0.86,114412730,39113,92.39,2945,2955,2905,3780,2040,2910,2925.18,0.16,0,-6,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,364,9.47,0.56,12,0.32,310.00,5262.00,4400,20231222,-33.30,2750,20240909,6.73,4325,-32.14,20240103,2750,6.73,20240909,4400,-33.30,20231222,2750,6.73,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241118,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2920,10,2,0.34,105889745,36208,85.53,2945,2955,2905,3780,2040,2910,2924.48,0.16,0,4,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,362,9.42,0.55,12,0.29,310.00,5262.00,4400,20231222,-33.64,2750,20240909,6.18,4325,-32.49,20240103,2750,6.18,20240909,4400,-33.64,20231222,2750,6.18,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241118,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2945,35,2,1.20,91950895,31464,74.32,2945,2950,2905,3780,2040,2910,2922.42,0.16,0,89,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,365,9.50,0.56,12,0.25,310.00,5262.00,4400,20231222,-33.07,2750,20240909,7.09,4325,-31.91,20240103,2750,7.09,20240909,4400,-33.07,20231222,2750,7.09,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241118,100129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2925,15,2,0.52,54489945,18658,44.07,2945,2945,2910,3780,2040,2910,2920.46,0.16,0,-297,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,363,9.44,0.56,12,0.15,310.00,5262.00,4400,20231222,-33.52,2750,20240909,6.36,4325,-32.37,20240103,2750,6.36,20240909,4400,-33.52,20231222,2750,6.36,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241118,090128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2920,10,2,0.34,8748875,2975,7.03,2945,2945,2920,3780,2040,2910,2940.80,0.16,0,313,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,362,9.42,0.55,12,0.02,310.00,5262.00,4400,20231222,-33.64,2750,20240909,6.18,4325,-32.49,20240103,2750,6.18,20240909,4400,-33.64,20231222,2750,6.18,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N
20241115,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,50,2,1.75,121809980,42330,92.64,2860,2910,2860,3715,2005,2860,2877.53,0.17,0,-173,2953,2906,2858,2811,2763,2930,2835,62,855,500,1940,5,1,12400000,361,9.39,0.55,12,0.34,310.00,5262.00,4400,20231222,-33.86,2750,20240909,5.82,4325,-32.72,20240103,2750,5.82,20240909,4400,-33.86,20231222,2750,5.82,20240909,0.60,N,002290,500,62 억,,20751,N,N,0,N,00,N
20241115,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2895,35,2,1.22,115804385,40263,88.12,2860,2905,2860,3715,2005,2860,2876.36,0.17,0,17,2953,2906,2858,2811,2763,2930,2835,62,855,500,1940,5,1,12400000,359,9.34,0.55,12,0.32,310.00,5262.00,4400,20231222,-34.20,2750,20240909,5.27,4325,-33.06,20240103,2750,5.27,20240909,4400,-34.20,20231222,2750,5.27,20240909,0.60,N,002290,500,62 억,,20751,N,N,0,N,00,N
20241115,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2890,30,2,1.05,97397890,33915,74.22,2860,2900,2860,3715,2005,2860,2871.96,0.17,0,737,2953,2906,2858,2811,2763,2930,2835,62,855,500,1940,5,1,12400000,358,9.32,0.55,12,0.27,310.00,5262.00,4400,20231222,-34.32,2750,20240909,5.09,4325,-33.18,20240103,2750,5.09,20240909,4400,-34.32,20231222,2750,5.09,20240909,0.60,N,002290,500,62 억,,20751,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 20241118 160128 57 100.00 KOSDAQ 건설 N N N N N 2985 75 2 2.58 198875470 67523 159.50 2945 2995 2905 3780 2040 2910 2945.30 0.16 0 -618 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 370 9.63 0.57 12 0.54 310.00 5262.00 4400 20231222 -32.16 2750 20240909 8.55 4325 -30.98 20240103 2750 8.55 20240909 4400 -32.16 20231222 2750 8.55 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
3 20241118 150129 57 100.00 KOSDAQ 건설 N N N N N 2975 65 2 2.23 181400460 61667 145.67 2945 2995 2905 3780 2040 2910 2941.61 0.16 0 -491 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 369 9.60 0.57 12 0.50 310.00 5262.00 4400 20231222 -32.39 2750 20240909 8.18 4325 -31.21 20240103 2750 8.18 20240909 4400 -32.39 20231222 2750 8.18 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
4 20241118 140129 57 100.00 KOSDAQ 건설 N N N N N 2960 50 2 1.72 136063710 46460 109.75 2945 2965 2905 3780 2040 2910 2928.62 0.16 0 -598 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 367 9.55 0.56 12 0.37 310.00 5262.00 4400 20231222 -32.73 2750 20240909 7.64 4325 -31.56 20240103 2750 7.64 20240909 4400 -32.73 20231222 2750 7.64 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
5 20241118 130129 57 100.00 KOSDAQ 건설 N N N N N 2935 25 2 0.86 114412730 39113 92.39 2945 2955 2905 3780 2040 2910 2925.18 0.16 0 -6 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 364 9.47 0.56 12 0.32 310.00 5262.00 4400 20231222 -33.30 2750 20240909 6.73 4325 -32.14 20240103 2750 6.73 20240909 4400 -33.30 20231222 2750 6.73 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
6 20241118 120130 57 100.00 KOSDAQ 건설 N N N N N 2920 10 2 0.34 105889745 36208 85.53 2945 2955 2905 3780 2040 2910 2924.48 0.16 0 4 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 362 9.42 0.55 12 0.29 310.00 5262.00 4400 20231222 -33.64 2750 20240909 6.18 4325 -32.49 20240103 2750 6.18 20240909 4400 -33.64 20231222 2750 6.18 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
7 20241118 110129 57 100.00 KOSDAQ 건설 N N N N N 2945 35 2 1.20 91950895 31464 74.32 2945 2950 2905 3780 2040 2910 2922.42 0.16 0 89 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 365 9.50 0.56 12 0.25 310.00 5262.00 4400 20231222 -33.07 2750 20240909 7.09 4325 -31.91 20240103 2750 7.09 20240909 4400 -33.07 20231222 2750 7.09 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
8 20241118 100129 57 100.00 KOSDAQ 건설 N N N N N 2925 15 2 0.52 54489945 18658 44.07 2945 2945 2910 3780 2040 2910 2920.46 0.16 0 -297 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 363 9.44 0.56 12 0.15 310.00 5262.00 4400 20231222 -33.52 2750 20240909 6.36 4325 -32.37 20240103 2750 6.36 20240909 4400 -33.52 20231222 2750 6.36 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
9 20241118 090128 57 100.00 KOSDAQ 건설 N N N N N 2920 10 2 0.34 8748875 2975 7.03 2945 2945 2920 3780 2040 2910 2940.80 0.16 0 313 2943 2926 2893 2876 2843 2935 2885 62 870 500 1970 5 1 12400000 362 9.42 0.55 12 0.02 310.00 5262.00 4400 20231222 -33.64 2750 20240909 6.18 4325 -32.49 20240103 2750 6.18 20240909 4400 -33.64 20231222 2750 6.18 20240909 0.61 N 002290 500 62 억 20300 N N 0 N 00 N
10 20241115 160129 57 100.00 KOSDAQ 건설 N N N N N 2910 50 2 1.75 121809980 42330 92.64 2860 2910 2860 3715 2005 2860 2877.53 0.17 0 -173 2953 2906 2858 2811 2763 2930 2835 62 855 500 1940 5 1 12400000 361 9.39 0.55 12 0.34 310.00 5262.00 4400 20231222 -33.86 2750 20240909 5.82 4325 -32.72 20240103 2750 5.82 20240909 4400 -33.86 20231222 2750 5.82 20240909 0.60 N 002290 500 62 억 20751 N N 0 N 00 N
11 20241115 150131 57 100.00 KOSDAQ 건설 N N N N N 2895 35 2 1.22 115804385 40263 88.12 2860 2905 2860 3715 2005 2860 2876.36 0.17 0 17 2953 2906 2858 2811 2763 2930 2835 62 855 500 1940 5 1 12400000 359 9.34 0.55 12 0.32 310.00 5262.00 4400 20231222 -34.20 2750 20240909 5.27 4325 -33.06 20240103 2750 5.27 20240909 4400 -34.20 20231222 2750 5.27 20240909 0.60 N 002290 500 62 억 20751 N N 0 N 00 N
12 20241115 140131 57 100.00 KOSDAQ 건설 N N N N N 2890 30 2 1.05 97397890 33915 74.22 2860 2900 2860 3715 2005 2860 2871.96 0.17 0 737 2953 2906 2858 2811 2763 2930 2835 62 855 500 1940 5 1 12400000 358 9.32 0.55 12 0.27 310.00 5262.00 4400 20231222 -34.32 2750 20240909 5.09 4325 -33.18 20240103 2750 5.09 20240909 4400 -34.32 20231222 2750 5.09 20240909 0.60 N 002290 500 62 억 20751 N N 0 N 00 N