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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,10,2,0.32,38946850,12486,38.74,3130,3145,3095,4065,2195,3130,3119.24,0.18,0,-99,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,389,10.13,0.60,12,0.10,310.00,5262.00,4400,20231222,-28.64,2750,20240909,14.18,4325,-27.40,20240103,2750,14.18,20240909,4400,-28.64,20231222,2750,14.18,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241128,150136,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,10,2,0.32,38789850,12436,38.59,3130,3145,3095,4065,2195,3130,3119.16,0.18,0,-96,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,389,10.13,0.60,12,0.10,310.00,5262.00,4400,20231222,-28.64,2750,20240909,14.18,4325,-27.40,20240103,2750,14.18,20240909,4400,-28.64,20231222,2750,14.18,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241128,140135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-10,5,-0.32,32730715,10503,32.59,3130,3145,3095,4065,2195,3130,3116.32,0.18,0,78,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,387,10.06,0.59,12,0.08,310.00,5262.00,4400,20231222,-29.09,2750,20240909,13.45,4325,-27.86,20240103,2750,13.45,20240909,4400,-29.09,20231222,2750,13.45,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241128,130134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,5,2,0.16,26724595,8567,26.58,3130,3145,3095,4065,2195,3130,3119.48,0.18,0,1,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,389,10.11,0.60,12,0.07,310.00,5262.00,4400,20231222,-28.75,2750,20240909,14.00,4325,-27.51,20240103,2750,14.00,20240909,4400,-28.75,20231222,2750,14.00,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241128,120135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,15,2,0.48,22983835,7369,22.87,3130,3145,3095,4065,2195,3130,3118.99,0.18,0,-54,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,390,10.15,0.60,12,0.06,310.00,5262.00,4400,20231222,-28.52,2750,20240909,14.36,4325,-27.28,20240103,2750,14.36,20240909,4400,-28.52,20231222,2750,14.36,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241128,110134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,15,2,0.48,19341075,6207,19.26,3130,3145,3095,4065,2195,3130,3116.01,0.18,0,-52,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,390,10.15,0.60,12,0.05,310.00,5262.00,4400,20231222,-28.52,2750,20240909,14.36,4325,-27.28,20240103,2750,14.36,20240909,4400,-28.52,20231222,2750,14.36,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241128,100134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-10,5,-0.32,10225575,3278,10.17,3130,3135,3095,4065,2195,3130,3119.46,0.18,0,-80,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,387,10.06,0.59,12,0.03,310.00,5262.00,4400,20231222,-29.09,2750,20240909,13.45,4325,-27.86,20240103,2750,13.45,20240909,4400,-29.09,20231222,2750,13.45,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241128,090134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,0,3,0.00,619740,198,0.61,3130,3130,3130,4065,2195,3130,3130.00,0.18,0,-43,3266,3197,3111,3042,2956,3232,3077,62,935,500,2120,5,1,12400000,388,10.10,0.59,12,0.00,310.00,5262.00,4400,20231222,-28.86,2750,20240909,13.82,4325,-27.63,20240103,2750,13.82,20240909,4400,-28.86,20231222,2750,13.82,20240909,0.55,N,002290,500,62 억,,22385,N,N,0,N,00,N
20241127,160133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,99394485,32227,140.26,3025,3180,3025,4105,2215,3160,3084.20,0.18,0,-303,3213,3186,3163,3136,3113,3175,3125,62,945,500,2140,5,1,12400000,388,10.10,0.59,12,0.26,310.00,5262.00,4400,20231222,-28.86,2750,20240909,13.82,4325,-27.63,20240103,2750,13.82,20240909,4400,-28.86,20231222,2750,13.82,20240909,0.57,N,002290,500,62 억,,22688,N,N,0,N,00,N
20241127,150135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,-70,5,-2.22,98304785,31877,138.74,3025,3180,3025,4105,2215,3160,3083.88,0.18,0,-63,3213,3186,3163,3136,3113,3175,3125,62,945,500,2140,5,1,12400000,383,9.97,0.59,12,0.26,310.00,5262.00,4400,20231222,-29.77,2750,20240909,12.36,4325,-28.55,20240103,2750,12.36,20240909,4400,-29.77,20231222,2750,12.36,20240909,0.57,N,002290,500,62 억,,22688,N,N,0,N,00,N
20241127,140134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3100,-60,5,-1.90,81342170,26398,114.89,3025,3180,3025,4105,2215,3160,3081.38,0.18,0,-341,3213,3186,3163,3136,3113,3175,3125,62,945,500,2140,5,1,12400000,384,10.00,0.59,12,0.21,310.00,5262.00,4400,20231222,-29.55,2750,20240909,12.73,4325,-28.32,20240103,2750,12.73,20240909,4400,-29.55,20231222,2750,12.73,20240909,0.57,N,002290,500,62 억,,22688,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 20241128 160133 57 100.00 KOSDAQ 건설 N N N N N 3140 10 2 0.32 38946850 12486 38.74 3130 3145 3095 4065 2195 3130 3119.24 0.18 0 -99 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 389 10.13 0.60 12 0.10 310.00 5262.00 4400 20231222 -28.64 2750 20240909 14.18 4325 -27.40 20240103 2750 14.18 20240909 4400 -28.64 20231222 2750 14.18 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
3 20241128 150136 57 100.00 KOSDAQ 건설 N N N N N 3140 10 2 0.32 38789850 12436 38.59 3130 3145 3095 4065 2195 3130 3119.16 0.18 0 -96 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 389 10.13 0.60 12 0.10 310.00 5262.00 4400 20231222 -28.64 2750 20240909 14.18 4325 -27.40 20240103 2750 14.18 20240909 4400 -28.64 20231222 2750 14.18 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
4 20241128 140135 57 100.00 KOSDAQ 건설 N N N N N 3120 -10 5 -0.32 32730715 10503 32.59 3130 3145 3095 4065 2195 3130 3116.32 0.18 0 78 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 387 10.06 0.59 12 0.08 310.00 5262.00 4400 20231222 -29.09 2750 20240909 13.45 4325 -27.86 20240103 2750 13.45 20240909 4400 -29.09 20231222 2750 13.45 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
5 20241128 130134 57 100.00 KOSDAQ 건설 N N N N N 3135 5 2 0.16 26724595 8567 26.58 3130 3145 3095 4065 2195 3130 3119.48 0.18 0 1 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 389 10.11 0.60 12 0.07 310.00 5262.00 4400 20231222 -28.75 2750 20240909 14.00 4325 -27.51 20240103 2750 14.00 20240909 4400 -28.75 20231222 2750 14.00 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
6 20241128 120135 57 100.00 KOSDAQ 건설 N N N N N 3145 15 2 0.48 22983835 7369 22.87 3130 3145 3095 4065 2195 3130 3118.99 0.18 0 -54 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 390 10.15 0.60 12 0.06 310.00 5262.00 4400 20231222 -28.52 2750 20240909 14.36 4325 -27.28 20240103 2750 14.36 20240909 4400 -28.52 20231222 2750 14.36 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
7 20241128 110134 57 100.00 KOSDAQ 건설 N N N N N 3145 15 2 0.48 19341075 6207 19.26 3130 3145 3095 4065 2195 3130 3116.01 0.18 0 -52 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 390 10.15 0.60 12 0.05 310.00 5262.00 4400 20231222 -28.52 2750 20240909 14.36 4325 -27.28 20240103 2750 14.36 20240909 4400 -28.52 20231222 2750 14.36 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
8 20241128 100134 57 100.00 KOSDAQ 건설 N N N N N 3120 -10 5 -0.32 10225575 3278 10.17 3130 3135 3095 4065 2195 3130 3119.46 0.18 0 -80 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 387 10.06 0.59 12 0.03 310.00 5262.00 4400 20231222 -29.09 2750 20240909 13.45 4325 -27.86 20240103 2750 13.45 20240909 4400 -29.09 20231222 2750 13.45 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
9 20241128 090134 57 100.00 KOSDAQ 건설 N N N N N 3130 0 3 0.00 619740 198 0.61 3130 3130 3130 4065 2195 3130 3130.00 0.18 0 -43 3266 3197 3111 3042 2956 3232 3077 62 935 500 2120 5 1 12400000 388 10.10 0.59 12 0.00 310.00 5262.00 4400 20231222 -28.86 2750 20240909 13.82 4325 -27.63 20240103 2750 13.82 20240909 4400 -28.86 20231222 2750 13.82 20240909 0.55 N 002290 500 62 억 22385 N N 0 N 00 N
10 20241127 160133 57 100.00 KOSDAQ 건설 N N N N N 3130 -30 5 -0.95 99394485 32227 140.26 3025 3180 3025 4105 2215 3160 3084.20 0.18 0 -303 3213 3186 3163 3136 3113 3175 3125 62 945 500 2140 5 1 12400000 388 10.10 0.59 12 0.26 310.00 5262.00 4400 20231222 -28.86 2750 20240909 13.82 4325 -27.63 20240103 2750 13.82 20240909 4400 -28.86 20231222 2750 13.82 20240909 0.57 N 002290 500 62 억 22688 N N 0 N 00 N
11 20241127 150135 57 100.00 KOSDAQ 건설 N N N N N 3090 -70 5 -2.22 98304785 31877 138.74 3025 3180 3025 4105 2215 3160 3083.88 0.18 0 -63 3213 3186 3163 3136 3113 3175 3125 62 945 500 2140 5 1 12400000 383 9.97 0.59 12 0.26 310.00 5262.00 4400 20231222 -29.77 2750 20240909 12.36 4325 -28.55 20240103 2750 12.36 20240909 4400 -29.77 20231222 2750 12.36 20240909 0.57 N 002290 500 62 억 22688 N N 0 N 00 N
12 20241127 140134 57 100.00 KOSDAQ 건설 N N N N N 3100 -60 5 -1.90 81342170 26398 114.89 3025 3180 3025 4105 2215 3160 3081.38 0.18 0 -341 3213 3186 3163 3136 3113 3175 3125 62 945 500 2140 5 1 12400000 384 10.00 0.59 12 0.21 310.00 5262.00 4400 20231222 -29.55 2750 20240909 12.73 4325 -28.32 20240103 2750 12.73 20240909 4400 -29.55 20231222 2750 12.73 20240909 0.57 N 002290 500 62 억 22688 N N 0 N 00 N