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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,-10,5,-0.26,154217765,39773,29.03,3880,3945,3835,5050,2720,3885,3877.45,2.55,0,-10479,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,481,12.50,0.74,12,0.32,310.00,5262.00,4880,20241219,-20.59,2750,20240909,40.91,4085,-5.14,20250103,3500,10.71,20250304,4880,-20.59,20241219,2750,40.91,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250313,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-30,5,-0.77,145674200,37566,27.42,3880,3945,3835,5050,2720,3885,3877.82,2.55,0,-8886,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,478,12.44,0.73,12,0.30,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3500,10.14,20250304,4880,-21.00,20241219,2750,40.18,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250313,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,-5,5,-0.13,143887505,37103,27.08,3880,3945,3835,5050,2720,3885,3878.06,2.55,0,-8595,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,481,12.52,0.74,12,0.30,310.00,5262.00,4880,20241219,-20.49,2750,20240909,41.09,4085,-5.02,20250103,3500,10.86,20250304,4880,-20.49,20241219,2750,41.09,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250313,130130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-30,5,-0.77,136747595,35252,25.73,3880,3945,3835,5050,2720,3885,3879.14,2.55,0,-7913,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,478,12.44,0.73,12,0.28,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3500,10.14,20250304,4880,-21.00,20241219,2750,40.18,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250313,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,-15,5,-0.39,121880640,31404,22.92,3880,3945,3835,5050,2720,3885,3881.05,2.55,0,-4517,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,480,12.48,0.74,12,0.25,310.00,5262.00,4880,20241219,-20.70,2750,20240909,40.73,4085,-5.26,20250103,3500,10.57,20250304,4880,-20.70,20241219,2750,40.73,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250313,110130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,5,2,0.13,120903050,31152,22.74,3880,3945,3835,5050,2720,3885,3881.07,2.55,0,-4293,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,482,12.55,0.74,12,0.25,310.00,5262.00,4880,20241219,-20.29,2750,20240909,41.45,4085,-4.77,20250103,3500,11.14,20250304,4880,-20.29,20241219,2750,41.45,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250313,100130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-30,5,-0.77,100949050,25977,18.96,3880,3945,3835,5050,2720,3885,3886.09,2.55,0,-4943,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,478,12.44,0.73,12,0.21,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3500,10.14,20250304,4880,-21.00,20241219,2750,40.18,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250313,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3925,40,2,1.03,9997415,2551,1.86,3880,3945,3880,5050,2720,3885,3919.02,2.55,0,210,4121,4002,3846,3727,3571,4062,3787,62,1165,500,2560,5,1,12400000,487,12.66,0.75,12,0.02,310.00,5262.00,4880,20241219,-19.57,2750,20240909,42.73,4085,-3.92,20250103,3500,12.14,20250304,4880,-19.57,20241219,2750,42.73,20240909,2.09,N,002290,500,62 억,,315905,N,N,0,N,00,N
20250312,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,195,2,5.28,527135452,136968,283.13,3690,3965,3690,4795,2585,3690,3797.76,2.53,0,2320,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,482,12.53,0.74,12,1.10,310.00,5262.00,4880,20241219,-20.39,2750,20240909,41.27,4085,-4.90,20250103,3500,11.00,20250304,4880,-20.39,20241219,2750,41.27,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,50,2,1.36,110095477,29295,60.56,3690,3820,3690,4795,2585,3690,3758.17,2.53,0,-2098,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,464,12.06,0.71,12,0.24,310.00,5262.00,4880,20241219,-23.36,2750,20240909,36.00,4085,-8.45,20250103,3500,6.86,20250304,4880,-23.36,20241219,2750,36.00,20240909,2.07,N,002290,500,62 억,,314202,N,N,0,N,00,N
20250312,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,50,2,1.36,53976082,14353,29.67,3690,3820,3690,4795,2585,3690,3760.61,2.53,0,-1168,3780,3735,3690,3645,3600,3712,3622,62,1105,500,2430,5,1,12400000,464,12.06,0.71,12,0.12,310.00,5262.00,4880,20241219,-23.36,2750,20240909,36.00,4085,-8.45,20250103,3500,6.86,20250304,4880,-23.36,20241219,2750,36.00,20240909,2.07,N,002290,500,62 억,,314202,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 20250313 160130 57 100.00 KOSDAQ 건설 N N N N N 3875 -10 5 -0.26 154217765 39773 29.03 3880 3945 3835 5050 2720 3885 3877.45 2.55 0 -10479 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 481 12.50 0.74 12 0.32 310.00 5262.00 4880 20241219 -20.59 2750 20240909 40.91 4085 -5.14 20250103 3500 10.71 20250304 4880 -20.59 20241219 2750 40.91 20240909 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
3 20250313 150130 57 100.00 KOSDAQ 건설 N N N N N 3855 -30 5 -0.77 145674200 37566 27.42 3880 3945 3835 5050 2720 3885 3877.82 2.55 0 -8886 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 478 12.44 0.73 12 0.30 310.00 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 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
4 20250313 140130 57 100.00 KOSDAQ 건설 N N N N N 3880 -5 5 -0.13 143887505 37103 27.08 3880 3945 3835 5050 2720 3885 3878.06 2.55 0 -8595 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 481 12.52 0.74 12 0.30 310.00 5262.00 4880 20241219 -20.49 2750 20240909 41.09 4085 -5.02 20250103 3500 10.86 20250304 4880 -20.49 20241219 2750 41.09 20240909 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
5 20250313 130130 57 100.00 KOSDAQ 건설 N N N N N 3855 -30 5 -0.77 136747595 35252 25.73 3880 3945 3835 5050 2720 3885 3879.14 2.55 0 -7913 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 478 12.44 0.73 12 0.28 310.00 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 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
6 20250313 120130 57 100.00 KOSDAQ 건설 N N N N N 3870 -15 5 -0.39 121880640 31404 22.92 3880 3945 3835 5050 2720 3885 3881.05 2.55 0 -4517 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 480 12.48 0.74 12 0.25 310.00 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 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
7 20250313 110130 57 100.00 KOSDAQ 건설 N N N N N 3890 5 2 0.13 120903050 31152 22.74 3880 3945 3835 5050 2720 3885 3881.07 2.55 0 -4293 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 482 12.55 0.74 12 0.25 310.00 5262.00 4880 20241219 -20.29 2750 20240909 41.45 4085 -4.77 20250103 3500 11.14 20250304 4880 -20.29 20241219 2750 41.45 20240909 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
8 20250313 100130 57 100.00 KOSDAQ 건설 N N N N N 3855 -30 5 -0.77 100949050 25977 18.96 3880 3945 3835 5050 2720 3885 3886.09 2.55 0 -4943 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 478 12.44 0.73 12 0.21 310.00 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 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
9 20250313 090131 57 100.00 KOSDAQ 건설 N N N N N 3925 40 2 1.03 9997415 2551 1.86 3880 3945 3880 5050 2720 3885 3919.02 2.55 0 210 4121 4002 3846 3727 3571 4062 3787 62 1165 500 2560 5 1 12400000 487 12.66 0.75 12 0.02 310.00 5262.00 4880 20241219 -19.57 2750 20240909 42.73 4085 -3.92 20250103 3500 12.14 20250304 4880 -19.57 20241219 2750 42.73 20240909 2.09 N 002290 500 62 억 315905 N N 0 N 00 N
10 20250312 160129 57 100.00 KOSDAQ 건설 N N N N N 3885 195 2 5.28 527135452 136968 283.13 3690 3965 3690 4795 2585 3690 3797.76 2.53 0 2320 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 482 12.53 0.74 12 1.10 310.00 5262.00 4880 20241219 -20.39 2750 20240909 41.27 4085 -4.90 20250103 3500 11.00 20250304 4880 -20.39 20241219 2750 41.27 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
11 20250312 150130 57 100.00 KOSDAQ 건설 N N N N N 3740 50 2 1.36 110095477 29295 60.56 3690 3820 3690 4795 2585 3690 3758.17 2.53 0 -2098 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 464 12.06 0.71 12 0.24 310.00 5262.00 4880 20241219 -23.36 2750 20240909 36.00 4085 -8.45 20250103 3500 6.86 20250304 4880 -23.36 20241219 2750 36.00 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N
12 20250312 140130 57 100.00 KOSDAQ 건설 N N N N N 3740 50 2 1.36 53976082 14353 29.67 3690 3820 3690 4795 2585 3690 3760.61 2.53 0 -1168 3780 3735 3690 3645 3600 3712 3622 62 1105 500 2430 5 1 12400000 464 12.06 0.71 12 0.12 310.00 5262.00 4880 20241219 -23.36 2750 20240909 36.00 4085 -8.45 20250103 3500 6.86 20250304 4880 -23.36 20241219 2750 36.00 20240909 2.07 N 002290 500 62 억 314202 N N 0 N 00 N