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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20250201.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
20250218,160130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,60,2,1.58,409123805,106093,189.02,3790,3905,3770,4925,2655,3790,3856.28,2.08,0,14814,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,477,12.42,0.73,12,0.86,310.00,5262.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3505,9.84,20250212,4880,-21.11,20241219,2750,40.00,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,65,2,1.72,404804875,104974,187.02,3790,3905,3770,4925,2655,3790,3856.24,2.08,0,14799,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,478,12.44,0.73,12,0.85,310.00,5262.00,4880,20241219,-21.00,2750,20240909,40.18,4085,-5.63,20250103,3505,9.99,20250212,4880,-21.00,20241219,2750,40.18,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,60,2,1.58,333545915,86396,153.92,3790,3905,3770,4925,2655,3790,3860.66,2.08,0,10938,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,477,12.42,0.73,12,0.70,310.00,5262.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3505,9.84,20250212,4880,-21.11,20241219,2750,40.00,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,130130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,95,2,2.51,280654010,72701,129.52,3790,3905,3770,4925,2655,3790,3860.39,2.08,0,5904,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,482,12.53,0.74,12,0.59,310.00,5262.00,4880,20241219,-20.39,2750,20240909,41.27,4085,-4.90,20250103,3505,10.84,20250212,4880,-20.39,20241219,2750,41.27,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,120130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3875,85,2,2.24,214632180,55716,99.26,3790,3880,3770,4925,2655,3790,3852.25,2.08,0,3322,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,481,12.50,0.74,12,0.45,310.00,5262.00,4880,20241219,-20.59,2750,20240909,40.91,4085,-5.14,20250103,3505,10.56,20250212,4880,-20.59,20241219,2750,40.91,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,110131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,70,2,1.85,109374755,28431,50.65,3790,3880,3770,4925,2655,3790,3847.02,2.08,0,-7641,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,479,12.45,0.73,12,0.23,310.00,5262.00,4880,20241219,-20.90,2750,20240909,40.36,4085,-5.51,20250103,3505,10.13,20250212,4880,-20.90,20241219,2750,40.36,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,100130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,10,2,0.26,18248525,4799,8.55,3790,3815,3770,4925,2655,3790,3802.57,2.08,0,-738,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,471,12.26,0.72,12,0.04,310.00,5262.00,4880,20241219,-22.13,2750,20240909,38.18,4085,-6.98,20250103,3505,8.42,20250212,4880,-22.13,20241219,2750,38.18,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250218,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,0,3,0.00,667040,176,0.31,3790,3790,3790,4925,2655,3790,3790.00,2.08,0,-26,3876,3832,3766,3722,3656,3855,3745,62,1135,500,2500,5,1,12400000,470,12.23,0.72,12,0.00,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3505,8.13,20250212,4880,-22.34,20241219,2750,37.82,20240909,2.47,N,002290,500,62 억,,258293,N,N,0,N,00,N
20250217,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,40,2,1.07,206130910,54743,33.03,3770,3810,3700,4875,2625,3750,3765.43,2.10,0,-2601,3940,3845,3770,3675,3600,3892,3722,62,1125,500,2470,5,1,12400000,470,12.23,0.72,12,0.44,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3505,8.13,20250212,4880,-22.34,20241219,2750,37.82,20240909,2.48,N,002290,500,62 억,,260894,N,N,0,N,00,N
20250217,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3805,55,2,1.47,186377305,49549,29.90,3770,3805,3700,4875,2625,3750,3761.47,2.10,0,-1756,3940,3845,3770,3675,3600,3892,3722,62,1125,500,2470,5,1,12400000,472,12.27,0.72,12,0.40,310.00,5262.00,4880,20241219,-22.03,2750,20240909,38.36,4085,-6.85,20250103,3505,8.56,20250212,4880,-22.03,20241219,2750,38.36,20240909,2.48,N,002290,500,62 억,,260894,N,N,0,N,00,N
20250217,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,40,2,1.07,144463705,38503,23.23,3770,3805,3700,4875,2625,3750,3752.01,2.10,0,-1449,3940,3845,3770,3675,3600,3892,3722,62,1125,500,2470,5,1,12400000,470,12.23,0.72,12,0.31,310.00,5262.00,4880,20241219,-22.34,2750,20240909,37.82,4085,-7.22,20250103,3505,8.13,20250212,4880,-22.34,20241219,2750,37.82,20240909,2.48,N,002290,500,62 억,,260894,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 20250218 160130 57 100.00 KOSDAQ 건설 N N N N N 3850 60 2 1.58 409123805 106093 189.02 3790 3905 3770 4925 2655 3790 3856.28 2.08 0 14814 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 477 12.42 0.73 12 0.86 310.00 5262.00 4880 20241219 -21.11 2750 20240909 40.00 4085 -5.75 20250103 3505 9.84 20250212 4880 -21.11 20241219 2750 40.00 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
3 20250218 150131 57 100.00 KOSDAQ 건설 N N N N N 3855 65 2 1.72 404804875 104974 187.02 3790 3905 3770 4925 2655 3790 3856.24 2.08 0 14799 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 478 12.44 0.73 12 0.85 310.00 5262.00 4880 20241219 -21.00 2750 20240909 40.18 4085 -5.63 20250103 3505 9.99 20250212 4880 -21.00 20241219 2750 40.18 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
4 20250218 140131 57 100.00 KOSDAQ 건설 N N N N N 3850 60 2 1.58 333545915 86396 153.92 3790 3905 3770 4925 2655 3790 3860.66 2.08 0 10938 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 477 12.42 0.73 12 0.70 310.00 5262.00 4880 20241219 -21.11 2750 20240909 40.00 4085 -5.75 20250103 3505 9.84 20250212 4880 -21.11 20241219 2750 40.00 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
5 20250218 130130 57 100.00 KOSDAQ 건설 N N N N N 3885 95 2 2.51 280654010 72701 129.52 3790 3905 3770 4925 2655 3790 3860.39 2.08 0 5904 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 482 12.53 0.74 12 0.59 310.00 5262.00 4880 20241219 -20.39 2750 20240909 41.27 4085 -4.90 20250103 3505 10.84 20250212 4880 -20.39 20241219 2750 41.27 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
6 20250218 120130 57 100.00 KOSDAQ 건설 N N N N N 3875 85 2 2.24 214632180 55716 99.26 3790 3880 3770 4925 2655 3790 3852.25 2.08 0 3322 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 481 12.50 0.74 12 0.45 310.00 5262.00 4880 20241219 -20.59 2750 20240909 40.91 4085 -5.14 20250103 3505 10.56 20250212 4880 -20.59 20241219 2750 40.91 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
7 20250218 110131 57 100.00 KOSDAQ 건설 N N N N N 3860 70 2 1.85 109374755 28431 50.65 3790 3880 3770 4925 2655 3790 3847.02 2.08 0 -7641 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 479 12.45 0.73 12 0.23 310.00 5262.00 4880 20241219 -20.90 2750 20240909 40.36 4085 -5.51 20250103 3505 10.13 20250212 4880 -20.90 20241219 2750 40.36 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
8 20250218 100130 57 100.00 KOSDAQ 건설 N N N N N 3800 10 2 0.26 18248525 4799 8.55 3790 3815 3770 4925 2655 3790 3802.57 2.08 0 -738 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 471 12.26 0.72 12 0.04 310.00 5262.00 4880 20241219 -22.13 2750 20240909 38.18 4085 -6.98 20250103 3505 8.42 20250212 4880 -22.13 20241219 2750 38.18 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
9 20250218 090131 57 100.00 KOSDAQ 건설 N N N N N 3790 0 3 0.00 667040 176 0.31 3790 3790 3790 4925 2655 3790 3790.00 2.08 0 -26 3876 3832 3766 3722 3656 3855 3745 62 1135 500 2500 5 1 12400000 470 12.23 0.72 12 0.00 310.00 5262.00 4880 20241219 -22.34 2750 20240909 37.82 4085 -7.22 20250103 3505 8.13 20250212 4880 -22.34 20241219 2750 37.82 20240909 2.47 N 002290 500 62 억 258293 N N 0 N 00 N
10 20250217 160131 57 100.00 KOSDAQ 건설 N N N N N 3790 40 2 1.07 206130910 54743 33.03 3770 3810 3700 4875 2625 3750 3765.43 2.10 0 -2601 3940 3845 3770 3675 3600 3892 3722 62 1125 500 2470 5 1 12400000 470 12.23 0.72 12 0.44 310.00 5262.00 4880 20241219 -22.34 2750 20240909 37.82 4085 -7.22 20250103 3505 8.13 20250212 4880 -22.34 20241219 2750 37.82 20240909 2.48 N 002290 500 62 억 260894 N N 0 N 00 N
11 20250217 150131 57 100.00 KOSDAQ 건설 N N N N N 3805 55 2 1.47 186377305 49549 29.90 3770 3805 3700 4875 2625 3750 3761.47 2.10 0 -1756 3940 3845 3770 3675 3600 3892 3722 62 1125 500 2470 5 1 12400000 472 12.27 0.72 12 0.40 310.00 5262.00 4880 20241219 -22.03 2750 20240909 38.36 4085 -6.85 20250103 3505 8.56 20250212 4880 -22.03 20241219 2750 38.36 20240909 2.48 N 002290 500 62 억 260894 N N 0 N 00 N
12 20250217 140130 57 100.00 KOSDAQ 건설 N N N N N 3790 40 2 1.07 144463705 38503 23.23 3770 3805 3700 4875 2625 3750 3752.01 2.10 0 -1449 3940 3845 3770 3675 3600 3892 3722 62 1125 500 2470 5 1 12400000 470 12.23 0.72 12 0.31 310.00 5262.00 4880 20241219 -22.34 2750 20240909 37.82 4085 -7.22 20250103 3505 8.13 20250212 4880 -22.34 20241219 2750 37.82 20240909 2.48 N 002290 500 62 억 260894 N N 0 N 00 N