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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002290/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3610,-10,5,-0.28,83291850,23156,95.26,3620,3625,3575,4705,2535,3620,3596.99,5.83,0,-4350,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,448,7.66,0.65,12,0.19,471.00,5558.00,5190,20250408,-30.44,2750,20240909,31.27,5190,-30.44,20250408,3225,11.94,20250414,5190,-30.44,20250408,2750,31.27,20240909,1.06,Y,002290,500,62 억,,722680,N,N,0,N,00,N
20250806,150123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3620,0,3,0.00,77977665,21687,89.21,3620,3625,3575,4705,2535,3620,3595.59,5.83,0,-4380,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,449,7.69,0.65,12,0.17,471.00,5558.00,5190,20250408,-30.25,2750,20240909,31.64,5190,-30.25,20250408,3225,12.25,20250414,5190,-30.25,20250408,2750,31.64,20240909,1.06,Y,002290,500,62 억,,722680,N,N,0,N,00,N
20250806,140124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3605,-15,5,-0.41,71821325,19984,82.21,3620,3620,3575,4705,2535,3620,3593.94,5.83,0,-3503,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,447,7.65,0.65,12,0.16,471.00,5558.00,5190,20250408,-30.54,2750,20240909,31.09,5190,-30.54,20250408,3225,11.78,20250414,5190,-30.54,20250408,2750,31.09,20240909,1.06,Y,002290,500,62 억,,722680,N,N,0,N,00,N
20250806,130124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3600,-20,5,-0.55,70280390,19556,80.45,3620,3620,3575,4705,2535,3620,3593.80,5.83,0,-3525,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,446,7.64,0.65,12,0.16,471.00,5558.00,5190,20250408,-30.64,2750,20240909,30.91,5190,-30.64,20250408,3225,11.63,20250414,5190,-30.64,20250408,2750,30.91,20240909,1.06,Y,002290,500,62 억,,722680,N,N,0,N,00,N
20250806,120123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3620,0,3,0.00,60311885,16790,69.07,3620,3620,3575,4705,2535,3620,3592.13,5.83,0,-1875,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,449,7.69,0.65,12,0.14,471.00,5558.00,5190,20250408,-30.25,2750,20240909,31.64,5190,-30.25,20250408,3225,12.25,20250414,5190,-30.25,20250408,2750,31.64,20240909,1.06,Y,002290,500,62 억,,722680,N,N,0,N,00,N
20250806,110124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3615,-5,5,-0.14,58018370,16155,66.46,3620,3620,3575,4705,2535,3620,3591.36,5.83,0,-2093,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,448,7.68,0.65,12,0.13,471.00,5558.00,5190,20250408,-30.35,2750,20240909,31.45,5190,-30.35,20250408,3225,12.09,20250414,5190,-30.35,20250408,2750,31.45,20240909,1.06,Y,002290,500,62 억,,722680,N,N,0,N,00,N
20250806,100123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3595,-25,5,-0.69,31409150,8761,36.04,3620,3620,3575,4705,2535,3620,3585.11,5.83,0,570,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,446,7.63,0.65,12,0.07,471.00,5558.00,5190,20250408,-30.73,2750,20240909,30.73,5190,-30.73,20250408,3225,11.47,20250414,5190,-30.73,20250408,2750,30.73,20240909,1.06,Y,002290,500,62 억,,722680,N,N,0,N,00,N
20250806,090125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3600,-20,5,-0.55,1228535,340,1.40,3620,3620,3600,4705,2535,3620,3613.34,5.83,0,-107,3656,3637,3611,3592,3566,3647,3602,62,1085,500,2310,5,1,12400000,446,7.64,0.65,12,0.00,471.00,5558.00,5190,20250408,-30.64,2750,20240909,30.91,5190,-30.64,20250408,3225,11.63,20250414,5190,-30.64,20250408,2750,30.91,20240909,1.06,Y,002290,500,62 억,,722680,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 20250806 160123 57 100.00 KOSDAQ 건설 N N N N N 3610 -10 5 -0.28 83291850 23156 95.26 3620 3625 3575 4705 2535 3620 3596.99 5.83 0 -4350 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 448 7.66 0.65 12 0.19 471.00 5558.00 5190 20250408 -30.44 2750 20240909 31.27 5190 -30.44 20250408 3225 11.94 20250414 5190 -30.44 20250408 2750 31.27 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N
3 20250806 150123 57 100.00 KOSDAQ 건설 N N N N N 3620 0 3 0.00 77977665 21687 89.21 3620 3625 3575 4705 2535 3620 3595.59 5.83 0 -4380 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 449 7.69 0.65 12 0.17 471.00 5558.00 5190 20250408 -30.25 2750 20240909 31.64 5190 -30.25 20250408 3225 12.25 20250414 5190 -30.25 20250408 2750 31.64 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N
4 20250806 140124 57 100.00 KOSDAQ 건설 N N N N N 3605 -15 5 -0.41 71821325 19984 82.21 3620 3620 3575 4705 2535 3620 3593.94 5.83 0 -3503 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 447 7.65 0.65 12 0.16 471.00 5558.00 5190 20250408 -30.54 2750 20240909 31.09 5190 -30.54 20250408 3225 11.78 20250414 5190 -30.54 20250408 2750 31.09 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N
5 20250806 130124 57 100.00 KOSDAQ 건설 N N N N N 3600 -20 5 -0.55 70280390 19556 80.45 3620 3620 3575 4705 2535 3620 3593.80 5.83 0 -3525 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 446 7.64 0.65 12 0.16 471.00 5558.00 5190 20250408 -30.64 2750 20240909 30.91 5190 -30.64 20250408 3225 11.63 20250414 5190 -30.64 20250408 2750 30.91 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N
6 20250806 120123 57 100.00 KOSDAQ 건설 N N N N N 3620 0 3 0.00 60311885 16790 69.07 3620 3620 3575 4705 2535 3620 3592.13 5.83 0 -1875 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 449 7.69 0.65 12 0.14 471.00 5558.00 5190 20250408 -30.25 2750 20240909 31.64 5190 -30.25 20250408 3225 12.25 20250414 5190 -30.25 20250408 2750 31.64 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N
7 20250806 110124 57 100.00 KOSDAQ 건설 N N N N N 3615 -5 5 -0.14 58018370 16155 66.46 3620 3620 3575 4705 2535 3620 3591.36 5.83 0 -2093 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 448 7.68 0.65 12 0.13 471.00 5558.00 5190 20250408 -30.35 2750 20240909 31.45 5190 -30.35 20250408 3225 12.09 20250414 5190 -30.35 20250408 2750 31.45 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N
8 20250806 100123 57 100.00 KOSDAQ 건설 N N N N N 3595 -25 5 -0.69 31409150 8761 36.04 3620 3620 3575 4705 2535 3620 3585.11 5.83 0 570 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 446 7.63 0.65 12 0.07 471.00 5558.00 5190 20250408 -30.73 2750 20240909 30.73 5190 -30.73 20250408 3225 11.47 20250414 5190 -30.73 20250408 2750 30.73 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N
9 20250806 090125 57 100.00 KOSDAQ 건설 N N N N N 3600 -20 5 -0.55 1228535 340 1.40 3620 3620 3600 4705 2535 3620 3613.34 5.83 0 -107 3656 3637 3611 3592 3566 3647 3602 62 1085 500 2310 5 1 12400000 446 7.64 0.65 12 0.00 471.00 5558.00 5190 20250408 -30.64 2750 20240909 30.91 5190 -30.64 20250408 3225 11.63 20250414 5190 -30.64 20250408 2750 30.91 20240909 1.06 Y 002290 500 62 억 722680 N N 0 N 00 N