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
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
20250219,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2675,15,2,0.56,178930530,67163,115.95,2665,2690,2635,3455,1865,2660,2664.12,0.10,0,10197,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,989,89.17,0.21,12,0.18,30.00,12912.00,5260,20240206,-49.14,2305,20250205,16.05,2850,-6.14,20250110,2305,16.05,20250205,5230,-48.85,20240219,2305,16.05,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,36,N,00,N
20250219,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,5,2,0.19,173795335,65245,112.64,2665,2690,2635,3455,1865,2660,2663.73,0.10,0,11153,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,985,88.83,0.21,12,0.18,30.00,12912.00,5260,20240206,-49.33,2305,20250205,15.62,2850,-6.49,20250110,2305,15.62,20250205,5230,-49.04,20240219,2305,15.62,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,0,N,00,N
20250219,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2675,15,2,0.56,164831345,61892,106.85,2665,2690,2635,3455,1865,2660,2663.21,0.10,0,12941,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,989,89.17,0.21,12,0.17,30.00,12912.00,5260,20240206,-49.14,2305,20250205,16.05,2850,-6.14,20250110,2305,16.05,20250205,5230,-48.85,20240219,2305,16.05,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,0,N,00,N
20250219,130139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2680,20,2,0.75,139047005,52269,90.24,2665,2685,2635,3455,1865,2660,2660.22,0.10,0,10399,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,990,89.33,0.21,12,0.14,30.00,12912.00,5260,20240206,-49.05,2305,20250205,16.27,2850,-5.96,20250110,2305,16.27,20250205,5230,-48.76,20240219,2305,16.27,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,0,N,00,N
20250219,120140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2675,15,2,0.56,125522240,47207,81.50,2665,2685,2635,3455,1865,2660,2658.98,0.10,0,8808,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,989,89.17,0.21,12,0.13,30.00,12912.00,5260,20240206,-49.14,2305,20250205,16.05,2850,-6.14,20250110,2305,16.05,20250205,5230,-48.85,20240219,2305,16.05,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,0,N,00,N
20250219,110140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2680,20,2,0.75,114726640,43172,74.53,2665,2680,2635,3455,1865,2660,2657.43,0.10,0,8300,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,990,89.33,0.21,12,0.12,30.00,12912.00,5260,20240206,-49.05,2305,20250205,16.27,2850,-5.96,20250110,2305,16.27,20250205,5230,-48.76,20240219,2305,16.27,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,0,N,00,N
20250219,100139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,-5,5,-0.19,82431365,31036,53.58,2665,2680,2635,3455,1865,2660,2655.99,0.10,0,6834,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,981,88.50,0.21,12,0.08,30.00,12912.00,5260,20240206,-49.52,2305,20250205,15.18,2850,-6.84,20250110,2305,15.18,20250205,5230,-49.24,20240219,2305,15.18,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,0,N,00,N
20250219,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,-5,5,-0.19,766515,288,0.50,2665,2665,2655,3455,1865,2660,2661.51,0.10,0,-210,2706,2682,2636,2612,2566,2695,2625,1848,795,5000,1910,5,1,36953595,981,88.50,0.21,12,0.00,30.00,12912.00,5260,20240206,-49.52,2305,20250205,15.18,2850,-6.84,20250110,2305,15.18,20250205,5230,-49.24,20240219,2305,15.18,20250205,0.10,N,002990,5000,1847 억,,35106,N,N,0,N,00,N
20250218,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,35,2,1.33,152340505,57648,86.92,2635,2660,2590,3410,1840,2625,2642.59,0.11,0,-5984,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,983,88.67,0.21,12,0.16,30.00,12912.00,5260,20240206,-49.43,2305,20250205,15.40,2850,-6.67,20250110,2305,15.40,20250205,5230,-49.14,20240219,2305,15.40,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,30,2,1.14,147301430,55750,84.06,2635,2660,2590,3410,1840,2625,2642.18,0.11,0,-6201,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,981,88.50,0.21,12,0.15,30.00,12912.00,5260,20240206,-49.52,2305,20250205,15.18,2850,-6.84,20250110,2305,15.18,20250205,5230,-49.24,20240219,2305,15.18,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,30,2,1.14,106000995,40174,60.58,2635,2660,2590,3410,1840,2625,2638.55,0.11,0,-8140,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,981,88.50,0.21,12,0.11,30.00,12912.00,5260,20240206,-49.52,2305,20250205,15.18,2850,-6.84,20250110,2305,15.18,20250205,5230,-49.24,20240219,2305,15.18,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,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 160139 57 100.00 KOSPI 건설 N N N N N 2675 15 2 0.56 178930530 67163 115.95 2665 2690 2635 3455 1865 2660 2664.12 0.10 0 10197 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 989 89.17 0.21 12 0.18 30.00 12912.00 5260 20240206 -49.14 2305 20250205 16.05 2850 -6.14 20250110 2305 16.05 20250205 5230 -48.85 20240219 2305 16.05 20250205 0.10 N 002990 5000 1847 억 35106 N N 36 N 00 N
3 20250219 150140 57 100.00 KOSPI 건설 N N N N N 2665 5 2 0.19 173795335 65245 112.64 2665 2690 2635 3455 1865 2660 2663.73 0.10 0 11153 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 985 88.83 0.21 12 0.18 30.00 12912.00 5260 20240206 -49.33 2305 20250205 15.62 2850 -6.49 20250110 2305 15.62 20250205 5230 -49.04 20240219 2305 15.62 20250205 0.10 N 002990 5000 1847 억 35106 N N 0 N 00 N
4 20250219 140140 57 100.00 KOSPI 건설 N N N N N 2675 15 2 0.56 164831345 61892 106.85 2665 2690 2635 3455 1865 2660 2663.21 0.10 0 12941 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 989 89.17 0.21 12 0.17 30.00 12912.00 5260 20240206 -49.14 2305 20250205 16.05 2850 -6.14 20250110 2305 16.05 20250205 5230 -48.85 20240219 2305 16.05 20250205 0.10 N 002990 5000 1847 억 35106 N N 0 N 00 N
5 20250219 130139 57 100.00 KOSPI 건설 N N N N N 2680 20 2 0.75 139047005 52269 90.24 2665 2685 2635 3455 1865 2660 2660.22 0.10 0 10399 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 990 89.33 0.21 12 0.14 30.00 12912.00 5260 20240206 -49.05 2305 20250205 16.27 2850 -5.96 20250110 2305 16.27 20250205 5230 -48.76 20240219 2305 16.27 20250205 0.10 N 002990 5000 1847 억 35106 N N 0 N 00 N
6 20250219 120140 57 100.00 KOSPI 건설 N N N N N 2675 15 2 0.56 125522240 47207 81.50 2665 2685 2635 3455 1865 2660 2658.98 0.10 0 8808 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 989 89.17 0.21 12 0.13 30.00 12912.00 5260 20240206 -49.14 2305 20250205 16.05 2850 -6.14 20250110 2305 16.05 20250205 5230 -48.85 20240219 2305 16.05 20250205 0.10 N 002990 5000 1847 억 35106 N N 0 N 00 N
7 20250219 110140 57 100.00 KOSPI 건설 N N N N N 2680 20 2 0.75 114726640 43172 74.53 2665 2680 2635 3455 1865 2660 2657.43 0.10 0 8300 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 990 89.33 0.21 12 0.12 30.00 12912.00 5260 20240206 -49.05 2305 20250205 16.27 2850 -5.96 20250110 2305 16.27 20250205 5230 -48.76 20240219 2305 16.27 20250205 0.10 N 002990 5000 1847 억 35106 N N 0 N 00 N
8 20250219 100139 57 100.00 KOSPI 건설 N N N N N 2655 -5 5 -0.19 82431365 31036 53.58 2665 2680 2635 3455 1865 2660 2655.99 0.10 0 6834 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 981 88.50 0.21 12 0.08 30.00 12912.00 5260 20240206 -49.52 2305 20250205 15.18 2850 -6.84 20250110 2305 15.18 20250205 5230 -49.24 20240219 2305 15.18 20250205 0.10 N 002990 5000 1847 억 35106 N N 0 N 00 N
9 20250219 090140 57 100.00 KOSPI 건설 N N N N N 2655 -5 5 -0.19 766515 288 0.50 2665 2665 2655 3455 1865 2660 2661.51 0.10 0 -210 2706 2682 2636 2612 2566 2695 2625 1848 795 5000 1910 5 1 36953595 981 88.50 0.21 12 0.00 30.00 12912.00 5260 20240206 -49.52 2305 20250205 15.18 2850 -6.84 20250110 2305 15.18 20250205 5230 -49.24 20240219 2305 15.18 20250205 0.10 N 002990 5000 1847 억 35106 N N 0 N 00 N
10 20250218 160139 57 100.00 KOSPI 건설 N N N N N 2660 35 2 1.33 152340505 57648 86.92 2635 2660 2590 3410 1840 2625 2642.59 0.11 0 -5984 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 983 88.67 0.21 12 0.16 30.00 12912.00 5260 20240206 -49.43 2305 20250205 15.40 2850 -6.67 20250110 2305 15.40 20250205 5230 -49.14 20240219 2305 15.40 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
11 20250218 150140 57 100.00 KOSPI 건설 N N N N N 2655 30 2 1.14 147301430 55750 84.06 2635 2660 2590 3410 1840 2625 2642.18 0.11 0 -6201 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 981 88.50 0.21 12 0.15 30.00 12912.00 5260 20240206 -49.52 2305 20250205 15.18 2850 -6.84 20250110 2305 15.18 20250205 5230 -49.24 20240219 2305 15.18 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
12 20250218 140140 57 100.00 KOSPI 건설 N N N N N 2655 30 2 1.14 106000995 40174 60.58 2635 2660 2590 3410 1840 2625 2638.55 0.11 0 -8140 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 981 88.50 0.21 12 0.11 30.00 12912.00 5260 20240206 -49.52 2305 20250205 15.18 2850 -6.84 20250110 2305 15.18 20250205 5230 -49.24 20240219 2305 15.18 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N