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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20241101.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
20241121,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,0,3,0.00,78725000,26165,73.90,3030,3035,2985,3935,2125,3030,3008.79,0.15,0,81,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,376,9.77,0.58,12,0.21,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241121,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,0,3,0.00,66346430,22079,62.36,3030,3035,2985,3935,2125,3030,3004.96,0.15,0,268,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,376,9.77,0.58,12,0.18,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241121,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,0,3,0.00,62156235,20690,58.43,3030,3035,2985,3935,2125,3030,3004.17,0.15,0,268,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,376,9.77,0.58,12,0.17,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241121,130131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,-30,5,-0.99,47830290,15903,44.91,3030,3035,2990,3935,2125,3030,3007.63,0.15,0,205,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,372,9.68,0.57,12,0.13,310.00,5262.00,4400,20231222,-31.82,2750,20240909,9.09,4325,-30.64,20240103,2750,9.09,20240909,4400,-31.82,20231222,2750,9.09,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241121,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3020,-10,5,-0.33,30423535,10087,28.49,3030,3035,2990,3935,2125,3030,3016.11,0.15,0,121,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,374,9.74,0.57,12,0.08,310.00,5262.00,4400,20231222,-31.36,2750,20240909,9.82,4325,-30.17,20240103,2750,9.82,20240909,4400,-31.36,20231222,2750,9.82,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241121,110130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,0,3,0.00,23004870,7616,21.51,3030,3035,3000,3935,2125,3030,3020.60,0.15,0,181,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,376,9.77,0.58,12,0.06,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241121,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,5,2,0.17,14598615,4825,13.63,3030,3035,3010,3935,2125,3030,3025.62,0.15,0,-169,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,376,9.79,0.58,12,0.04,310.00,5262.00,4400,20231222,-31.02,2750,20240909,10.36,4325,-29.83,20240103,2750,10.36,20240909,4400,-31.02,20231222,2750,10.36,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241121,090130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,5,2,0.17,5332000,1759,4.97,3030,3035,3030,3935,2125,3030,3031.27,0.15,0,-46,3080,3055,3015,2990,2950,3067,3002,62,905,500,2060,5,1,12400000,376,9.79,0.58,12,0.01,310.00,5262.00,4400,20231222,-31.02,2750,20240909,10.36,4325,-29.83,20240103,2750,10.36,20240909,4400,-31.02,20231222,2750,10.36,20240909,0.58,N,002290,500,62 억,,18584,N,N,0,N,00,N
20241120,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,35,2,1.17,106399255,35307,198.88,2995,3040,2975,3890,2100,2995,3013.50,0.16,0,-763,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,376,9.77,0.58,12,0.28,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N
20241120,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,40,2,1.34,98859815,32822,184.88,2995,3040,2975,3890,2100,2995,3012.00,0.16,0,-754,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,376,9.79,0.58,12,0.26,310.00,5262.00,4400,20231222,-31.02,2750,20240909,10.36,4325,-29.83,20240103,2750,10.36,20240909,4400,-31.02,20231222,2750,10.36,20240909,0.59,N,002290,500,62 억,,19347,N,N,0,N,00,N
20241120,140132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,35,2,1.17,91900645,30524,171.94,2995,3040,2975,3890,2100,2995,3010.77,0.16,0,-649,3021,3007,2981,2967,2941,3015,2975,62,895,500,2030,5,1,12400000,376,9.77,0.58,12,0.25,310.00,5262.00,4400,20231222,-31.14,2750,20240909,10.18,4325,-29.94,20240103,2750,10.18,20240909,4400,-31.14,20231222,2750,10.18,20240909,0.59,N,002290,500,62 억,,19347,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 20241121 160129 57 100.00 KOSDAQ 건설 N N N N N 3030 0 3 0.00 78725000 26165 73.90 3030 3035 2985 3935 2125 3030 3008.79 0.15 0 81 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 376 9.77 0.58 12 0.21 310.00 5262.00 4400 20231222 -31.14 2750 20240909 10.18 4325 -29.94 20240103 2750 10.18 20240909 4400 -31.14 20231222 2750 10.18 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
3 20241121 150131 57 100.00 KOSDAQ 건설 N N N N N 3030 0 3 0.00 66346430 22079 62.36 3030 3035 2985 3935 2125 3030 3004.96 0.15 0 268 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 376 9.77 0.58 12 0.18 310.00 5262.00 4400 20231222 -31.14 2750 20240909 10.18 4325 -29.94 20240103 2750 10.18 20240909 4400 -31.14 20231222 2750 10.18 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
4 20241121 140131 57 100.00 KOSDAQ 건설 N N N N N 3030 0 3 0.00 62156235 20690 58.43 3030 3035 2985 3935 2125 3030 3004.17 0.15 0 268 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 376 9.77 0.58 12 0.17 310.00 5262.00 4400 20231222 -31.14 2750 20240909 10.18 4325 -29.94 20240103 2750 10.18 20240909 4400 -31.14 20231222 2750 10.18 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
5 20241121 130131 57 100.00 KOSDAQ 건설 N N N N N 3000 -30 5 -0.99 47830290 15903 44.91 3030 3035 2990 3935 2125 3030 3007.63 0.15 0 205 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 372 9.68 0.57 12 0.13 310.00 5262.00 4400 20231222 -31.82 2750 20240909 9.09 4325 -30.64 20240103 2750 9.09 20240909 4400 -31.82 20231222 2750 9.09 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
6 20241121 120130 57 100.00 KOSDAQ 건설 N N N N N 3020 -10 5 -0.33 30423535 10087 28.49 3030 3035 2990 3935 2125 3030 3016.11 0.15 0 121 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 374 9.74 0.57 12 0.08 310.00 5262.00 4400 20231222 -31.36 2750 20240909 9.82 4325 -30.17 20240103 2750 9.82 20240909 4400 -31.36 20231222 2750 9.82 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
7 20241121 110130 57 100.00 KOSDAQ 건설 N N N N N 3030 0 3 0.00 23004870 7616 21.51 3030 3035 3000 3935 2125 3030 3020.60 0.15 0 181 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 376 9.77 0.58 12 0.06 310.00 5262.00 4400 20231222 -31.14 2750 20240909 10.18 4325 -29.94 20240103 2750 10.18 20240909 4400 -31.14 20231222 2750 10.18 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
8 20241121 100131 57 100.00 KOSDAQ 건설 N N N N N 3035 5 2 0.17 14598615 4825 13.63 3030 3035 3010 3935 2125 3030 3025.62 0.15 0 -169 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 376 9.79 0.58 12 0.04 310.00 5262.00 4400 20231222 -31.02 2750 20240909 10.36 4325 -29.83 20240103 2750 10.36 20240909 4400 -31.02 20231222 2750 10.36 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
9 20241121 090130 57 100.00 KOSDAQ 건설 N N N N N 3035 5 2 0.17 5332000 1759 4.97 3030 3035 3030 3935 2125 3030 3031.27 0.15 0 -46 3080 3055 3015 2990 2950 3067 3002 62 905 500 2060 5 1 12400000 376 9.79 0.58 12 0.01 310.00 5262.00 4400 20231222 -31.02 2750 20240909 10.36 4325 -29.83 20240103 2750 10.36 20240909 4400 -31.02 20231222 2750 10.36 20240909 0.58 N 002290 500 62 억 18584 N N 0 N 00 N
10 20241120 160129 57 100.00 KOSDAQ 건설 N N N N N 3030 35 2 1.17 106399255 35307 198.88 2995 3040 2975 3890 2100 2995 3013.50 0.16 0 -763 3021 3007 2981 2967 2941 3015 2975 62 895 500 2030 5 1 12400000 376 9.77 0.58 12 0.28 310.00 5262.00 4400 20231222 -31.14 2750 20240909 10.18 4325 -29.94 20240103 2750 10.18 20240909 4400 -31.14 20231222 2750 10.18 20240909 0.59 N 002290 500 62 억 19347 N N 0 N 00 N
11 20241120 150130 57 100.00 KOSDAQ 건설 N N N N N 3035 40 2 1.34 98859815 32822 184.88 2995 3040 2975 3890 2100 2995 3012.00 0.16 0 -754 3021 3007 2981 2967 2941 3015 2975 62 895 500 2030 5 1 12400000 376 9.79 0.58 12 0.26 310.00 5262.00 4400 20231222 -31.02 2750 20240909 10.36 4325 -29.83 20240103 2750 10.36 20240909 4400 -31.02 20231222 2750 10.36 20240909 0.59 N 002290 500 62 억 19347 N N 0 N 00 N
12 20241120 140132 57 100.00 KOSDAQ 건설 N N N N N 3030 35 2 1.17 91900645 30524 171.94 2995 3040 2975 3890 2100 2995 3010.77 0.16 0 -649 3021 3007 2981 2967 2941 3015 2975 62 895 500 2030 5 1 12400000 376 9.77 0.58 12 0.25 310.00 5262.00 4400 20231222 -31.14 2750 20240909 10.18 4325 -29.94 20240103 2750 10.18 20240909 4400 -31.14 20231222 2750 10.18 20240909 0.59 N 002290 500 62 억 19347 N N 0 N 00 N