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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20250301.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
20250306,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,75,2,1.98,407659315,106622,238.34,3785,3935,3700,4910,2650,3780,3823.41,2.54,0,2895,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,478,12.44,0.73,12,0.86,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3500,10.14,20250304,4880,-21.00,20241219,2750,40.18,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250306,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,55,2,1.46,388782155,101719,227.38,3785,3935,3700,4910,2650,3780,3822.12,2.54,0,4159,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,476,12.37,0.73,12,0.82,310.00,5262.00,4880,20241219,-21.41,2750,20240909,39.45,4085,-6.12,20250103,3500,9.57,20250304,4880,-21.41,20241219,2750,39.45,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250306,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,90,2,2.38,205741055,54036,120.79,3785,3935,3700,4910,2650,3780,3807.48,2.54,0,1324,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,480,12.48,0.74,12,0.44,310.00,5262.00,4880,20241219,-20.70,2750,20240909,40.73,4085,-5.26,20250103,3500,10.57,20250304,4880,-20.70,20241219,2750,40.73,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250306,130129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3795,15,2,0.40,122814465,32607,72.89,3785,3830,3700,4910,2650,3780,3766.51,2.54,0,327,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,471,12.24,0.72,12,0.26,310.00,5262.00,4880,20241219,-22.23,2750,20240909,38.00,4085,-7.10,20250103,3500,8.43,20250304,4880,-22.23,20241219,2750,38.00,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250306,120129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-5,5,-0.13,96124235,25595,57.21,3785,3800,3700,4910,2650,3780,3755.59,2.54,0,1892,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,468,12.18,0.72,12,0.21,310.00,5262.00,4880,20241219,-22.64,2750,20240909,37.27,4085,-7.59,20250103,3500,7.86,20250304,4880,-22.64,20241219,2750,37.27,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250306,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3730,-50,5,-1.32,73456315,19574,43.75,3785,3800,3700,4910,2650,3780,3752.75,2.54,0,-61,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,463,12.03,0.71,12,0.16,310.00,5262.00,4880,20241219,-23.57,2750,20240909,35.64,4085,-8.69,20250103,3500,6.57,20250304,4880,-23.57,20241219,2750,35.64,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250306,100129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3755,-25,5,-0.66,32693180,8644,19.32,3785,3800,3755,4910,2650,3780,3782.18,2.54,0,530,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,466,12.11,0.71,12,0.07,310.00,5262.00,4880,20241219,-23.05,2750,20240909,36.55,4085,-8.08,20250103,3500,7.29,20250304,4880,-23.05,20241219,2750,36.55,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250306,090129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,10,2,0.26,10264950,2712,6.06,3785,3790,3785,4910,2650,3780,3785.01,2.54,0,1278,3846,3812,3761,3727,3676,3830,3745,62,1130,500,2490,5,1,12400000,470,12.23,0.72,12,0.02,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3500,8.29,20250304,4880,-22.34,20241219,2750,37.82,20240909,2.13,N,002290,500,62 억,,314489,N,N,0,N,00,N
20250305,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,70,2,1.89,168100800,44718,58.33,3710,3795,3710,4820,2600,3710,3759.13,2.40,0,16246,3936,3822,3661,3547,3386,3742,3467,62,1110,500,2440,5,1,12400000,469,12.19,0.72,12,0.36,310.00,5262.00,4880,20241219,-22.54,2750,20240909,37.45,4085,-7.47,20250103,3500,8.00,20250304,4880,-22.54,20241219,2750,37.45,20240909,2.13,N,002290,500,62 억,,297943,N,N,0,N,00,N
20250305,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3785,75,2,2.02,166021820,44169,57.62,3710,3795,3710,4820,2600,3710,3758.79,2.40,0,15851,3936,3822,3661,3547,3386,3742,3467,62,1110,500,2440,5,1,12400000,469,12.21,0.72,12,0.36,310.00,5262.00,4880,20241219,-22.44,2750,20240909,37.64,4085,-7.34,20250103,3500,8.14,20250304,4880,-22.44,20241219,2750,37.64,20240909,2.13,N,002290,500,62 억,,297943,N,N,0,N,00,N
20250305,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3770,60,2,1.62,129639977,34493,45.00,3710,3795,3710,4820,2600,3710,3758.44,2.40,0,13001,3936,3822,3661,3547,3386,3742,3467,62,1110,500,2440,5,1,12400000,467,12.16,0.72,12,0.28,310.00,5262.00,4880,20241219,-22.75,2750,20240909,37.09,4085,-7.71,20250103,3500,7.71,20250304,4880,-22.75,20241219,2750,37.09,20240909,2.13,N,002290,500,62 억,,297943,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 20250306 160129 57 100.00 KOSDAQ 건설 N N N N N 3855 75 2 1.98 407659315 106622 238.34 3785 3935 3700 4910 2650 3780 3823.41 2.54 0 2895 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 478 12.44 0.73 12 0.86 310.00 5262.00 4880 20241219 -21.00 2750 20240909 40.18 4085 -5.63 20250103 3500 10.14 20250304 4880 -21.00 20241219 2750 40.18 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
3 20250306 150129 57 100.00 KOSDAQ 건설 N N N N N 3835 55 2 1.46 388782155 101719 227.38 3785 3935 3700 4910 2650 3780 3822.12 2.54 0 4159 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 476 12.37 0.73 12 0.82 310.00 5262.00 4880 20241219 -21.41 2750 20240909 39.45 4085 -6.12 20250103 3500 9.57 20250304 4880 -21.41 20241219 2750 39.45 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
4 20250306 140129 57 100.00 KOSDAQ 건설 N N N N N 3870 90 2 2.38 205741055 54036 120.79 3785 3935 3700 4910 2650 3780 3807.48 2.54 0 1324 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 480 12.48 0.74 12 0.44 310.00 5262.00 4880 20241219 -20.70 2750 20240909 40.73 4085 -5.26 20250103 3500 10.57 20250304 4880 -20.70 20241219 2750 40.73 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
5 20250306 130129 57 100.00 KOSDAQ 건설 N N N N N 3795 15 2 0.40 122814465 32607 72.89 3785 3830 3700 4910 2650 3780 3766.51 2.54 0 327 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 471 12.24 0.72 12 0.26 310.00 5262.00 4880 20241219 -22.23 2750 20240909 38.00 4085 -7.10 20250103 3500 8.43 20250304 4880 -22.23 20241219 2750 38.00 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
6 20250306 120129 57 100.00 KOSDAQ 건설 N N N N N 3775 -5 5 -0.13 96124235 25595 57.21 3785 3800 3700 4910 2650 3780 3755.59 2.54 0 1892 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 468 12.18 0.72 12 0.21 310.00 5262.00 4880 20241219 -22.64 2750 20240909 37.27 4085 -7.59 20250103 3500 7.86 20250304 4880 -22.64 20241219 2750 37.27 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
7 20250306 110129 57 100.00 KOSDAQ 건설 N N N N N 3730 -50 5 -1.32 73456315 19574 43.75 3785 3800 3700 4910 2650 3780 3752.75 2.54 0 -61 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 463 12.03 0.71 12 0.16 310.00 5262.00 4880 20241219 -23.57 2750 20240909 35.64 4085 -8.69 20250103 3500 6.57 20250304 4880 -23.57 20241219 2750 35.64 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
8 20250306 100129 57 100.00 KOSDAQ 건설 N N N N N 3755 -25 5 -0.66 32693180 8644 19.32 3785 3800 3755 4910 2650 3780 3782.18 2.54 0 530 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 466 12.11 0.71 12 0.07 310.00 5262.00 4880 20241219 -23.05 2750 20240909 36.55 4085 -8.08 20250103 3500 7.29 20250304 4880 -23.05 20241219 2750 36.55 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
9 20250306 090129 57 100.00 KOSDAQ 건설 N N N N N 3790 10 2 0.26 10264950 2712 6.06 3785 3790 3785 4910 2650 3780 3785.01 2.54 0 1278 3846 3812 3761 3727 3676 3830 3745 62 1130 500 2490 5 1 12400000 470 12.23 0.72 12 0.02 310.00 5262.00 4880 20241219 -22.34 2750 20240909 37.82 4085 -7.22 20250103 3500 8.29 20250304 4880 -22.34 20241219 2750 37.82 20240909 2.13 N 002290 500 62 억 314489 N N 0 N 00 N
10 20250305 160128 57 100.00 KOSDAQ 건설 N N N N N 3780 70 2 1.89 168100800 44718 58.33 3710 3795 3710 4820 2600 3710 3759.13 2.40 0 16246 3936 3822 3661 3547 3386 3742 3467 62 1110 500 2440 5 1 12400000 469 12.19 0.72 12 0.36 310.00 5262.00 4880 20241219 -22.54 2750 20240909 37.45 4085 -7.47 20250103 3500 8.00 20250304 4880 -22.54 20241219 2750 37.45 20240909 2.13 N 002290 500 62 억 297943 N N 0 N 00 N
11 20250305 150129 57 100.00 KOSDAQ 건설 N N N N N 3785 75 2 2.02 166021820 44169 57.62 3710 3795 3710 4820 2600 3710 3758.79 2.40 0 15851 3936 3822 3661 3547 3386 3742 3467 62 1110 500 2440 5 1 12400000 469 12.21 0.72 12 0.36 310.00 5262.00 4880 20241219 -22.44 2750 20240909 37.64 4085 -7.34 20250103 3500 8.14 20250304 4880 -22.44 20241219 2750 37.64 20240909 2.13 N 002290 500 62 억 297943 N N 0 N 00 N
12 20250305 140128 57 100.00 KOSDAQ 건설 N N N N N 3770 60 2 1.62 129639977 34493 45.00 3710 3795 3710 4820 2600 3710 3758.44 2.40 0 13001 3936 3822 3661 3547 3386 3742 3467 62 1110 500 2440 5 1 12400000 467 12.16 0.72 12 0.28 310.00 5262.00 4880 20241219 -22.75 2750 20240909 37.09 4085 -7.71 20250103 3500 7.71 20250304 4880 -22.75 20241219 2750 37.09 20240909 2.13 N 002290 500 62 억 297943 N N 0 N 00 N