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
002990/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
20250306,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,10,2,0.40,124079961,49023,106.40,2515,2565,2505,3285,1775,2530,2531.06,0.00,0,-5267,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,939,84.67,0.20,12,0.13,30.00,12912.00,5120,20240222,-50.39,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,5000,-49.20,20240307,2305,10.20,20250205,0.06,N,002990,5000,1847 억,,0,N,N,4,N,00,N
20250306,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,0,3,0.00,118583616,46846,101.68,2515,2565,2505,3285,1775,2530,2531.35,0.00,0,-5316,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,935,84.33,0.20,12,0.13,30.00,12912.00,5120,20240222,-50.59,2305,20250205,9.76,2850,-11.23,20250110,2305,9.76,20250205,5000,-49.40,20240307,2305,9.76,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250306,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,5,2,0.20,118059888,46639,101.23,2515,2565,2505,3285,1775,2530,2531.36,0.00,0,-5301,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,937,84.50,0.20,12,0.13,30.00,12912.00,5120,20240222,-50.49,2305,20250205,9.98,2850,-11.05,20250110,2305,9.98,20250205,5000,-49.30,20240307,2305,9.98,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250306,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-10,5,-0.40,105359483,41621,90.34,2515,2565,2505,3285,1775,2530,2531.40,0.00,0,-3538,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,931,84.00,0.20,12,0.11,30.00,12912.00,5120,20240222,-50.78,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,5000,-49.60,20240307,2305,9.33,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250306,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,-20,5,-0.79,81967098,32327,70.16,2515,2565,2505,3285,1775,2530,2535.56,0.00,0,-7215,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,928,83.67,0.19,12,0.09,30.00,12912.00,5120,20240222,-50.98,2305,20250205,8.89,2850,-11.93,20250110,2305,8.89,20250205,5000,-49.80,20240307,2305,8.89,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250306,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-10,5,-0.40,57933228,22796,49.48,2515,2565,2515,3285,1775,2530,2541.38,0.00,0,-9044,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,931,84.00,0.20,12,0.06,30.00,12912.00,5120,20240222,-50.78,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,5000,-49.60,20240307,2305,9.33,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250306,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2540,10,2,0.40,47609948,18711,40.61,2515,2565,2515,3285,1775,2530,2544.49,0.00,0,-8071,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,939,84.67,0.20,12,0.05,30.00,12912.00,5120,20240222,-50.39,2305,20250205,10.20,2850,-10.88,20250110,2305,10.20,20250205,5000,-49.20,20240307,2305,10.20,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250306,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,0,3,0.00,2180290,863,1.87,2515,2530,2515,3285,1775,2530,2526.41,0.00,0,663,2610,2570,2510,2470,2410,2590,2490,1848,755,5000,1820,5,1,36953595,935,84.33,0.20,12,0.00,30.00,12912.00,5120,20240222,-50.59,2305,20250205,9.76,2850,-11.23,20250110,2305,9.76,20250205,5000,-49.40,20240307,2305,9.76,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250305,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,75,2,3.05,115326042,46070,25.39,2455,2550,2450,3190,1720,2455,2503.27,0.00,0,1873,2701,2577,2516,2392,2331,2547,2362,1848,735,5000,1760,5,1,36953595,935,84.33,0.20,12,0.12,30.00,12912.00,5130,20240221,-50.68,2305,20250205,9.76,2850,-11.23,20250110,2305,9.76,20250205,5050,-49.90,20240305,2305,9.76,20250205,0.06,N,002990,5000,1847 억,,0,N,N,16,N,00,N
20250305,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,65,2,2.65,113863822,45491,25.07,2455,2550,2450,3190,1720,2455,2503.00,0.00,0,1885,2701,2577,2516,2392,2331,2547,2362,1848,735,5000,1760,5,1,36953595,931,84.00,0.20,12,0.12,30.00,12912.00,5130,20240221,-50.88,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,5050,-50.10,20240305,2305,9.33,20250205,0.06,N,002990,5000,1847 억,,0,N,N,15,N,00,N
20250305,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,65,2,2.65,106959577,42757,23.56,2455,2550,2450,3190,1720,2455,2501.57,0.00,0,2019,2701,2577,2516,2392,2331,2547,2362,1848,735,5000,1760,5,1,36953595,931,84.00,0.20,12,0.12,30.00,12912.00,5130,20240221,-50.88,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,5050,-50.10,20240305,2305,9.33,20250205,0.06,N,002990,5000,1847 억,,0,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 20250306 160137 57 100.00 KOSPI 건설 N N N N N 2540 10 2 0.40 124079961 49023 106.40 2515 2565 2505 3285 1775 2530 2531.06 0.00 0 -5267 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 939 84.67 0.20 12 0.13 30.00 12912.00 5120 20240222 -50.39 2305 20250205 10.20 2850 -10.88 20250110 2305 10.20 20250205 5000 -49.20 20240307 2305 10.20 20250205 0.06 N 002990 5000 1847 억 0 N N 4 N 00 N
3 20250306 150137 57 100.00 KOSPI 건설 N N N N N 2530 0 3 0.00 118583616 46846 101.68 2515 2565 2505 3285 1775 2530 2531.35 0.00 0 -5316 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 935 84.33 0.20 12 0.13 30.00 12912.00 5120 20240222 -50.59 2305 20250205 9.76 2850 -11.23 20250110 2305 9.76 20250205 5000 -49.40 20240307 2305 9.76 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
4 20250306 140137 57 100.00 KOSPI 건설 N N N N N 2535 5 2 0.20 118059888 46639 101.23 2515 2565 2505 3285 1775 2530 2531.36 0.00 0 -5301 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 937 84.50 0.20 12 0.13 30.00 12912.00 5120 20240222 -50.49 2305 20250205 9.98 2850 -11.05 20250110 2305 9.98 20250205 5000 -49.30 20240307 2305 9.98 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
5 20250306 130137 57 100.00 KOSPI 건설 N N N N N 2520 -10 5 -0.40 105359483 41621 90.34 2515 2565 2505 3285 1775 2530 2531.40 0.00 0 -3538 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 931 84.00 0.20 12 0.11 30.00 12912.00 5120 20240222 -50.78 2305 20250205 9.33 2850 -11.58 20250110 2305 9.33 20250205 5000 -49.60 20240307 2305 9.33 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
6 20250306 120137 57 100.00 KOSPI 건설 N N N N N 2510 -20 5 -0.79 81967098 32327 70.16 2515 2565 2505 3285 1775 2530 2535.56 0.00 0 -7215 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 928 83.67 0.19 12 0.09 30.00 12912.00 5120 20240222 -50.98 2305 20250205 8.89 2850 -11.93 20250110 2305 8.89 20250205 5000 -49.80 20240307 2305 8.89 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
7 20250306 110137 57 100.00 KOSPI 건설 N N N N N 2520 -10 5 -0.40 57933228 22796 49.48 2515 2565 2515 3285 1775 2530 2541.38 0.00 0 -9044 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 931 84.00 0.20 12 0.06 30.00 12912.00 5120 20240222 -50.78 2305 20250205 9.33 2850 -11.58 20250110 2305 9.33 20250205 5000 -49.60 20240307 2305 9.33 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
8 20250306 100137 57 100.00 KOSPI 건설 N N N N N 2540 10 2 0.40 47609948 18711 40.61 2515 2565 2515 3285 1775 2530 2544.49 0.00 0 -8071 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 939 84.67 0.20 12 0.05 30.00 12912.00 5120 20240222 -50.39 2305 20250205 10.20 2850 -10.88 20250110 2305 10.20 20250205 5000 -49.20 20240307 2305 10.20 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
9 20250306 090137 57 100.00 KOSPI 건설 N N N N N 2530 0 3 0.00 2180290 863 1.87 2515 2530 2515 3285 1775 2530 2526.41 0.00 0 663 2610 2570 2510 2470 2410 2590 2490 1848 755 5000 1820 5 1 36953595 935 84.33 0.20 12 0.00 30.00 12912.00 5120 20240222 -50.59 2305 20250205 9.76 2850 -11.23 20250110 2305 9.76 20250205 5000 -49.40 20240307 2305 9.76 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
10 20250305 160136 57 100.00 KOSPI 건설 N N N N N 2530 75 2 3.05 115326042 46070 25.39 2455 2550 2450 3190 1720 2455 2503.27 0.00 0 1873 2701 2577 2516 2392 2331 2547 2362 1848 735 5000 1760 5 1 36953595 935 84.33 0.20 12 0.12 30.00 12912.00 5130 20240221 -50.68 2305 20250205 9.76 2850 -11.23 20250110 2305 9.76 20250205 5050 -49.90 20240305 2305 9.76 20250205 0.06 N 002990 5000 1847 억 0 N N 16 N 00 N
11 20250305 150137 57 100.00 KOSPI 건설 N N N N N 2520 65 2 2.65 113863822 45491 25.07 2455 2550 2450 3190 1720 2455 2503.00 0.00 0 1885 2701 2577 2516 2392 2331 2547 2362 1848 735 5000 1760 5 1 36953595 931 84.00 0.20 12 0.12 30.00 12912.00 5130 20240221 -50.88 2305 20250205 9.33 2850 -11.58 20250110 2305 9.33 20250205 5050 -50.10 20240305 2305 9.33 20250205 0.06 N 002990 5000 1847 억 0 N N 15 N 00 N
12 20250305 140136 57 100.00 KOSPI 건설 N N N N N 2520 65 2 2.65 106959577 42757 23.56 2455 2550 2450 3190 1720 2455 2501.57 0.00 0 2019 2701 2577 2516 2392 2331 2547 2362 1848 735 5000 1760 5 1 36953595 931 84.00 0.20 12 0.12 30.00 12912.00 5130 20240221 -50.88 2305 20250205 9.33 2850 -11.58 20250110 2305 9.33 20250205 5050 -50.10 20240305 2305 9.33 20250205 0.06 N 002990 5000 1847 억 0 N N 15 N 00 N