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
002990/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
20250218,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,35,2,1.33,152340505,57648,86.92,2635,2660,2590,3410,1840,2625,2642.59,0.11,0,-5984,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,983,88.67,0.21,12,0.16,30.00,12912.00,5260,20240206,-49.43,2305,20250205,15.40,2850,-6.67,20250110,2305,15.40,20250205,5230,-49.14,20240219,2305,15.40,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,30,2,1.14,147301430,55750,84.06,2635,2660,2590,3410,1840,2625,2642.18,0.11,0,-6201,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,981,88.50,0.21,12,0.15,30.00,12912.00,5260,20240206,-49.52,2305,20250205,15.18,2850,-6.84,20250110,2305,15.18,20250205,5230,-49.24,20240219,2305,15.18,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,30,2,1.14,106000995,40174,60.58,2635,2660,2590,3410,1840,2625,2638.55,0.11,0,-8140,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,981,88.50,0.21,12,0.11,30.00,12912.00,5260,20240206,-49.52,2305,20250205,15.18,2850,-6.84,20250110,2305,15.18,20250205,5230,-49.24,20240219,2305,15.18,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,130139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2655,30,2,1.14,77309525,29364,44.28,2635,2660,2590,3410,1840,2625,2632.80,0.11,0,-3470,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,981,88.50,0.21,12,0.08,30.00,12912.00,5260,20240206,-49.52,2305,20250205,15.18,2850,-6.84,20250110,2305,15.18,20250205,5230,-49.24,20240219,2305,15.18,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,120139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,25,2,0.95,61818905,23528,35.48,2635,2660,2590,3410,1840,2625,2627.46,0.11,0,22,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,979,88.33,0.21,12,0.06,30.00,12912.00,5260,20240206,-49.62,2305,20250205,14.97,2850,-7.02,20250110,2305,14.97,20250205,5230,-49.33,20240219,2305,14.97,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,110140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2630,5,2,0.19,40948560,15628,23.56,2635,2635,2590,3410,1840,2625,2620.20,0.11,0,-2356,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,972,87.67,0.20,12,0.04,30.00,12912.00,5260,20240206,-50.00,2305,20250205,14.10,2850,-7.72,20250110,2305,14.10,20250205,5230,-49.71,20240219,2305,14.10,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,100139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,0,3,0.00,26016950,9939,14.99,2635,2635,2590,3410,1840,2625,2617.66,0.11,0,-2527,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,970,87.50,0.20,12,0.03,30.00,12912.00,5260,20240206,-50.10,2305,20250205,13.88,2850,-7.89,20250110,2305,13.88,20250205,5230,-49.81,20240219,2305,13.88,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250218,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2605,-20,5,-0.76,5101300,1961,2.96,2635,2635,2590,3410,1840,2625,2601.38,0.11,0,126,2708,2666,2633,2591,2558,2650,2575,1848,785,5000,1890,5,1,36953595,963,86.83,0.20,12,0.01,30.00,12912.00,5260,20240206,-50.48,2305,20250205,13.02,2850,-8.60,20250110,2305,13.02,20250205,5230,-50.19,20240219,2305,13.02,20250205,0.10,N,002990,5000,1847 억,,40648,N,N,15,N,00,N
20250217,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,-25,5,-0.94,173879750,66151,39.04,2650,2675,2600,3445,1855,2650,2628.53,0.12,0,-8577,2793,2721,2643,2571,2493,2682,2532,1848,795,5000,1900,5,1,36953595,970,87.50,0.20,12,0.18,30.00,12912.00,5260,20240206,-50.10,2305,20250205,13.88,2850,-7.89,20250110,2305,13.88,20250205,5230,-49.81,20240219,2305,13.88,20250205,0.12,N,002990,5000,1847 억,,44283,N,N,15,N,00,N
20250217,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2620,-30,5,-1.13,169580695,64512,38.07,2650,2675,2600,3445,1855,2650,2628.67,0.12,0,-7660,2793,2721,2643,2571,2493,2682,2532,1848,795,5000,1900,5,1,36953595,968,87.33,0.20,12,0.17,30.00,12912.00,5260,20240206,-50.19,2305,20250205,13.67,2850,-8.07,20250110,2305,13.67,20250205,5230,-49.90,20240219,2305,13.67,20250205,0.12,N,002990,5000,1847 억,,44283,N,N,27,N,00,N
20250217,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,-25,5,-0.94,159385440,60617,35.78,2650,2675,2600,3445,1855,2650,2629.39,0.12,0,-7163,2793,2721,2643,2571,2493,2682,2532,1848,795,5000,1900,5,1,36953595,970,87.50,0.20,12,0.16,30.00,12912.00,5260,20240206,-50.10,2305,20250205,13.88,2850,-7.89,20250110,2305,13.88,20250205,5230,-49.81,20240219,2305,13.88,20250205,0.12,N,002990,5000,1847 억,,44283,N,N,27,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 160139 57 100.00 KOSPI 건설 N N N N N 2660 35 2 1.33 152340505 57648 86.92 2635 2660 2590 3410 1840 2625 2642.59 0.11 0 -5984 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 983 88.67 0.21 12 0.16 30.00 12912.00 5260 20240206 -49.43 2305 20250205 15.40 2850 -6.67 20250110 2305 15.40 20250205 5230 -49.14 20240219 2305 15.40 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
3 20250218 150140 57 100.00 KOSPI 건설 N N N N N 2655 30 2 1.14 147301430 55750 84.06 2635 2660 2590 3410 1840 2625 2642.18 0.11 0 -6201 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 981 88.50 0.21 12 0.15 30.00 12912.00 5260 20240206 -49.52 2305 20250205 15.18 2850 -6.84 20250110 2305 15.18 20250205 5230 -49.24 20240219 2305 15.18 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
4 20250218 140140 57 100.00 KOSPI 건설 N N N N N 2655 30 2 1.14 106000995 40174 60.58 2635 2660 2590 3410 1840 2625 2638.55 0.11 0 -8140 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 981 88.50 0.21 12 0.11 30.00 12912.00 5260 20240206 -49.52 2305 20250205 15.18 2850 -6.84 20250110 2305 15.18 20250205 5230 -49.24 20240219 2305 15.18 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
5 20250218 130139 57 100.00 KOSPI 건설 N N N N N 2655 30 2 1.14 77309525 29364 44.28 2635 2660 2590 3410 1840 2625 2632.80 0.11 0 -3470 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 981 88.50 0.21 12 0.08 30.00 12912.00 5260 20240206 -49.52 2305 20250205 15.18 2850 -6.84 20250110 2305 15.18 20250205 5230 -49.24 20240219 2305 15.18 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
6 20250218 120139 57 100.00 KOSPI 건설 N N N N N 2650 25 2 0.95 61818905 23528 35.48 2635 2660 2590 3410 1840 2625 2627.46 0.11 0 22 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 979 88.33 0.21 12 0.06 30.00 12912.00 5260 20240206 -49.62 2305 20250205 14.97 2850 -7.02 20250110 2305 14.97 20250205 5230 -49.33 20240219 2305 14.97 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
7 20250218 110140 57 100.00 KOSPI 건설 N N N N N 2630 5 2 0.19 40948560 15628 23.56 2635 2635 2590 3410 1840 2625 2620.20 0.11 0 -2356 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 972 87.67 0.20 12 0.04 30.00 12912.00 5260 20240206 -50.00 2305 20250205 14.10 2850 -7.72 20250110 2305 14.10 20250205 5230 -49.71 20240219 2305 14.10 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
8 20250218 100139 57 100.00 KOSPI 건설 N N N N N 2625 0 3 0.00 26016950 9939 14.99 2635 2635 2590 3410 1840 2625 2617.66 0.11 0 -2527 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 970 87.50 0.20 12 0.03 30.00 12912.00 5260 20240206 -50.10 2305 20250205 13.88 2850 -7.89 20250110 2305 13.88 20250205 5230 -49.81 20240219 2305 13.88 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
9 20250218 090140 57 100.00 KOSPI 건설 N N N N N 2605 -20 5 -0.76 5101300 1961 2.96 2635 2635 2590 3410 1840 2625 2601.38 0.11 0 126 2708 2666 2633 2591 2558 2650 2575 1848 785 5000 1890 5 1 36953595 963 86.83 0.20 12 0.01 30.00 12912.00 5260 20240206 -50.48 2305 20250205 13.02 2850 -8.60 20250110 2305 13.02 20250205 5230 -50.19 20240219 2305 13.02 20250205 0.10 N 002990 5000 1847 억 40648 N N 15 N 00 N
10 20250217 160139 57 100.00 KOSPI 건설 N N N N N 2625 -25 5 -0.94 173879750 66151 39.04 2650 2675 2600 3445 1855 2650 2628.53 0.12 0 -8577 2793 2721 2643 2571 2493 2682 2532 1848 795 5000 1900 5 1 36953595 970 87.50 0.20 12 0.18 30.00 12912.00 5260 20240206 -50.10 2305 20250205 13.88 2850 -7.89 20250110 2305 13.88 20250205 5230 -49.81 20240219 2305 13.88 20250205 0.12 N 002990 5000 1847 억 44283 N N 15 N 00 N
11 20250217 150140 57 100.00 KOSPI 건설 N N N N N 2620 -30 5 -1.13 169580695 64512 38.07 2650 2675 2600 3445 1855 2650 2628.67 0.12 0 -7660 2793 2721 2643 2571 2493 2682 2532 1848 795 5000 1900 5 1 36953595 968 87.33 0.20 12 0.17 30.00 12912.00 5260 20240206 -50.19 2305 20250205 13.67 2850 -8.07 20250110 2305 13.67 20250205 5230 -49.90 20240219 2305 13.67 20250205 0.12 N 002990 5000 1847 억 44283 N N 27 N 00 N
12 20250217 140139 57 100.00 KOSPI 건설 N N N N N 2625 -25 5 -0.94 159385440 60617 35.78 2650 2675 2600 3445 1855 2650 2629.39 0.12 0 -7163 2793 2721 2643 2571 2493 2682 2532 1848 795 5000 1900 5 1 36953595 970 87.50 0.20 12 0.16 30.00 12912.00 5260 20240206 -50.10 2305 20250205 13.88 2850 -7.89 20250110 2305 13.88 20250205 5230 -49.81 20240219 2305 13.88 20250205 0.12 N 002990 5000 1847 억 44283 N N 27 N 00 N