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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/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
20250219,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,65,2,1.69,298233145,77664,73.06,3850,3915,3800,5000,2695,3850,3840.04,2.20,0,6813,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,485,12.63,0.74,12,0.63,310.00,5262.00,4880,20241219,-19.77,2750,20240909,42.36,4085,-4.16,20250103,3505,11.70,20250212,4880,-19.77,20241219,2750,42.36,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250219,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,5,2,0.13,241034905,62933,59.21,3850,3875,3800,5000,2695,3850,3830.02,2.20,0,8205,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,478,12.44,0.73,12,0.51,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3505,9.99,20250212,4880,-21.00,20241219,2750,40.18,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250219,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-10,5,-0.26,210747380,55043,51.78,3850,3875,3800,5000,2695,3850,3828.78,2.20,0,4456,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,476,12.39,0.73,12,0.44,310.00,5262.00,4880,20241219,-21.31,2750,20240909,39.64,4085,-6.00,20250103,3505,9.56,20250212,4880,-21.31,20241219,2750,39.64,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250219,130131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,0,3,0.00,159970725,41775,39.30,3850,3875,3800,5000,2695,3850,3829.34,2.20,0,-95,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,477,12.42,0.73,12,0.34,310.00,5262.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3505,9.84,20250212,4880,-21.11,20241219,2750,40.00,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250219,120131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-5,5,-0.13,104280950,27223,25.61,3850,3875,3800,5000,2695,3850,3830.62,2.20,0,-5059,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,477,12.40,0.73,12,0.22,310.00,5262.00,4880,20241219,-21.21,2750,20240909,39.82,4085,-5.88,20250103,3505,9.70,20250212,4880,-21.21,20241219,2750,39.82,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250219,110131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3845,-5,5,-0.13,78169575,20452,19.24,3850,3855,3800,5000,2695,3850,3822.10,2.20,0,-5003,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,477,12.40,0.73,12,0.16,310.00,5262.00,4880,20241219,-21.21,2750,20240909,39.82,4085,-5.88,20250103,3505,9.70,20250212,4880,-21.21,20241219,2750,39.82,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250219,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3805,-45,5,-1.17,59729830,15632,14.71,3850,3855,3800,5000,2695,3850,3821.00,2.20,0,-5822,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,472,12.27,0.72,12,0.13,310.00,5262.00,4880,20241219,-22.03,2750,20240909,38.36,4085,-6.85,20250103,3505,8.56,20250212,4880,-22.03,20241219,2750,38.36,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250219,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,-25,5,-0.65,2078330,540,0.51,3850,3850,3825,5000,2695,3850,3848.76,2.20,0,-189,3976,3912,3841,3777,3706,3945,3810,62,1150,500,2540,5,1,12400000,474,12.34,0.73,12,0.00,310.00,5262.00,4880,20241219,-21.62,2750,20240909,39.09,4085,-6.36,20250103,3505,9.13,20250212,4880,-21.62,20241219,2750,39.09,20240909,2.39,N,002290,500,62 억,,272760,N,N,0,N,00,N
20250218,160130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,60,2,1.58,409123805,106093,189.02,3790,3905,3770,4925,2655,3790,3856.28,2.08,0,14814,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,477,12.42,0.73,12,0.86,310.00,5262.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3505,9.84,20250212,4880,-21.11,20241219,2750,40.00,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,65,2,1.72,404804875,104974,187.02,3790,3905,3770,4925,2655,3790,3856.24,2.08,0,14799,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,478,12.44,0.73,12,0.85,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3505,9.99,20250212,4880,-21.00,20241219,2750,40.18,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,60,2,1.58,333545915,86396,153.92,3790,3905,3770,4925,2655,3790,3860.66,2.08,0,10938,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,477,12.42,0.73,12,0.70,310.00,5262.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3505,9.84,20250212,4880,-21.11,20241219,2750,40.00,20240909,2.47,N,002290,500,62 억,,258293,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 20250219 160131 57 100.00 KOSDAQ 건설 N N N N N 3915 65 2 1.69 298233145 77664 73.06 3850 3915 3800 5000 2695 3850 3840.04 2.20 0 6813 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 485 12.63 0.74 12 0.63 310.00 5262.00 4880 20241219 -19.77 2750 20240909 42.36 4085 -4.16 20250103 3505 11.70 20250212 4880 -19.77 20241219 2750 42.36 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
3 20250219 150131 57 100.00 KOSDAQ 건설 N N N N N 3855 5 2 0.13 241034905 62933 59.21 3850 3875 3800 5000 2695 3850 3830.02 2.20 0 8205 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 478 12.44 0.73 12 0.51 310.00 5262.00 4880 20241219 -21.00 2750 20240909 40.18 4085 -5.63 20250103 3505 9.99 20250212 4880 -21.00 20241219 2750 40.18 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
4 20250219 140131 57 100.00 KOSDAQ 건설 N N N N N 3840 -10 5 -0.26 210747380 55043 51.78 3850 3875 3800 5000 2695 3850 3828.78 2.20 0 4456 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 476 12.39 0.73 12 0.44 310.00 5262.00 4880 20241219 -21.31 2750 20240909 39.64 4085 -6.00 20250103 3505 9.56 20250212 4880 -21.31 20241219 2750 39.64 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
5 20250219 130131 57 100.00 KOSDAQ 건설 N N N N N 3850 0 3 0.00 159970725 41775 39.30 3850 3875 3800 5000 2695 3850 3829.34 2.20 0 -95 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 477 12.42 0.73 12 0.34 310.00 5262.00 4880 20241219 -21.11 2750 20240909 40.00 4085 -5.75 20250103 3505 9.84 20250212 4880 -21.11 20241219 2750 40.00 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
6 20250219 120131 57 100.00 KOSDAQ 건설 N N N N N 3845 -5 5 -0.13 104280950 27223 25.61 3850 3875 3800 5000 2695 3850 3830.62 2.20 0 -5059 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 477 12.40 0.73 12 0.22 310.00 5262.00 4880 20241219 -21.21 2750 20240909 39.82 4085 -5.88 20250103 3505 9.70 20250212 4880 -21.21 20241219 2750 39.82 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
7 20250219 110131 57 100.00 KOSDAQ 건설 N N N N N 3845 -5 5 -0.13 78169575 20452 19.24 3850 3855 3800 5000 2695 3850 3822.10 2.20 0 -5003 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 477 12.40 0.73 12 0.16 310.00 5262.00 4880 20241219 -21.21 2750 20240909 39.82 4085 -5.88 20250103 3505 9.70 20250212 4880 -21.21 20241219 2750 39.82 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
8 20250219 100131 57 100.00 KOSDAQ 건설 N N N N N 3805 -45 5 -1.17 59729830 15632 14.71 3850 3855 3800 5000 2695 3850 3821.00 2.20 0 -5822 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 472 12.27 0.72 12 0.13 310.00 5262.00 4880 20241219 -22.03 2750 20240909 38.36 4085 -6.85 20250103 3505 8.56 20250212 4880 -22.03 20241219 2750 38.36 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
9 20250219 090131 57 100.00 KOSDAQ 건설 N N N N N 3825 -25 5 -0.65 2078330 540 0.51 3850 3850 3825 5000 2695 3850 3848.76 2.20 0 -189 3976 3912 3841 3777 3706 3945 3810 62 1150 500 2540 5 1 12400000 474 12.34 0.73 12 0.00 310.00 5262.00 4880 20241219 -21.62 2750 20240909 39.09 4085 -6.36 20250103 3505 9.13 20250212 4880 -21.62 20241219 2750 39.09 20240909 2.39 N 002290 500 62 억 272760 N N 0 N 00 N
10 20250218 160130 57 100.00 KOSDAQ 건설 N N N N N 3850 60 2 1.58 409123805 106093 189.02 3790 3905 3770 4925 2655 3790 3856.28 2.08 0 14814 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 477 12.42 0.73 12 0.86 310.00 5262.00 4880 20241219 -21.11 2750 20240909 40.00 4085 -5.75 20250103 3505 9.84 20250212 4880 -21.11 20241219 2750 40.00 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
11 20250218 150131 57 100.00 KOSDAQ 건설 N N N N N 3855 65 2 1.72 404804875 104974 187.02 3790 3905 3770 4925 2655 3790 3856.24 2.08 0 14799 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 478 12.44 0.73 12 0.85 310.00 5262.00 4880 20241219 -21.00 2750 20240909 40.18 4085 -5.63 20250103 3505 9.99 20250212 4880 -21.00 20241219 2750 40.18 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
12 20250218 140131 57 100.00 KOSDAQ 건설 N N N N N 3850 60 2 1.58 333545915 86396 153.92 3790 3905 3770 4925 2655 3790 3860.66 2.08 0 10938 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 477 12.42 0.73 12 0.70 310.00 5262.00 4880 20241219 -21.11 2750 20240909 40.00 4085 -5.75 20250103 3505 9.84 20250212 4880 -21.11 20241219 2750 40.00 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N