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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002290/price/prices-20241201.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
20241210,160130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3415,5,2,0.15,1184240165,336851,80.87,3350,3630,3340,4430,2390,3410,3515.62,0.23,0,19993,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,423,11.02,0.65,12,2.72,310.00,5262.00,4400,20231222,-22.39,2750,20240909,24.18,4325,-21.04,20240103,2750,24.18,20240909,4400,-22.39,20231222,2750,24.18,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241210,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3415,5,2,0.15,1165953765,331516,79.59,3350,3630,3340,4430,2390,3410,3517.04,0.23,0,20380,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,423,11.02,0.65,12,2.67,310.00,5262.00,4400,20231222,-22.39,2750,20240909,24.18,4325,-21.04,20240103,2750,24.18,20240909,4400,-22.39,20231222,2750,24.18,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241210,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3440,30,2,0.88,1102046235,312857,75.11,3350,3630,3340,4430,2390,3410,3522.52,0.23,0,19917,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,427,11.10,0.65,12,2.52,310.00,5262.00,4400,20231222,-21.82,2750,20240909,25.09,4325,-20.46,20240103,2750,25.09,20240909,4400,-21.82,20231222,2750,25.09,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241210,130129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3400,-10,5,-0.29,1039164075,294468,70.70,3350,3630,3340,4430,2390,3410,3528.95,0.23,0,18392,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,422,10.97,0.65,12,2.37,310.00,5262.00,4400,20231222,-22.73,2750,20240909,23.64,4325,-21.39,20240103,2750,23.64,20240909,4400,-22.73,20231222,2750,23.64,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241210,120129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3555,145,2,4.25,881213100,248911,59.76,3350,3630,3340,4430,2390,3410,3540.27,0.23,0,15717,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,441,11.47,0.68,12,2.01,310.00,5262.00,4400,20231222,-19.20,2750,20240909,29.27,4325,-17.80,20240103,2750,29.27,20240909,4400,-19.20,20231222,2750,29.27,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241210,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3610,200,2,5.87,658834340,186738,44.83,3350,3630,3340,4430,2390,3410,3528.12,0.23,0,12255,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,448,11.65,0.69,12,1.51,310.00,5262.00,4400,20231222,-17.95,2750,20240909,31.27,4325,-16.53,20240103,2750,31.27,20240909,4400,-17.95,20231222,2750,31.27,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241210,100129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3445,35,2,1.03,125532740,36986,8.88,3350,3470,3340,4430,2390,3410,3394.06,0.23,0,2362,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,427,11.11,0.65,12,0.30,310.00,5262.00,4400,20231222,-21.70,2750,20240909,25.27,4325,-20.35,20240103,2750,25.27,20240909,4400,-21.70,20231222,2750,25.27,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241210,090130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3345,-65,5,-1.91,7052220,2105,0.51,3350,3370,3345,4430,2390,3410,3350.22,0.23,0,0,3700,3555,3355,3210,3010,3627,3282,62,1020,500,2310,5,1,12400000,415,10.79,0.64,12,0.02,310.00,5262.00,4400,20231222,-23.98,2750,20240909,21.64,4325,-22.66,20240103,2750,21.64,20240909,4400,-23.98,20231222,2750,21.64,20240909,0.46,N,002290,500,62 억,,29120,N,N,0,N,00,N
20241209,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3410,130,2,3.96,1405980840,414033,196.44,3255,3500,3155,4260,2300,3280,3395.96,0.26,0,-3072,3513,3396,3263,3146,3013,3455,3205,62,980,500,2230,5,1,12400000,423,11.00,0.65,12,3.34,310.00,5262.00,4400,20231222,-22.50,2750,20240909,24.00,4325,-21.16,20240103,2750,24.00,20240909,4400,-22.50,20231222,2750,24.00,20240909,0.46,N,002290,500,62 억,,32492,N,N,0,N,00,N
20241209,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3395,115,2,3.51,1307804270,384875,182.61,3255,3500,3155,4260,2300,3280,3398.17,0.26,0,-4521,3513,3396,3263,3146,3013,3455,3205,62,980,500,2230,5,1,12400000,421,10.95,0.65,12,3.10,310.00,5262.00,4400,20231222,-22.84,2750,20240909,23.45,4325,-21.50,20240103,2750,23.45,20240909,4400,-22.84,20231222,2750,23.45,20240909,0.46,N,002290,500,62 억,,32492,N,N,0,N,00,N
20241209,140130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3420,140,2,4.27,1197464790,352260,167.13,3255,3500,3155,4260,2300,3280,3399.56,0.26,0,-4873,3513,3396,3263,3146,3013,3455,3205,62,980,500,2230,5,1,12400000,424,11.03,0.65,12,2.84,310.00,5262.00,4400,20231222,-22.27,2750,20240909,24.36,4325,-20.92,20240103,2750,24.36,20240909,4400,-22.27,20231222,2750,24.36,20240909,0.46,N,002290,500,62 억,,32492,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 20241210 160130 57 100.00 KOSDAQ 건설 N N N N N 3415 5 2 0.15 1184240165 336851 80.87 3350 3630 3340 4430 2390 3410 3515.62 0.23 0 19993 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 423 11.02 0.65 12 2.72 310.00 5262.00 4400 20231222 -22.39 2750 20240909 24.18 4325 -21.04 20240103 2750 24.18 20240909 4400 -22.39 20231222 2750 24.18 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
3 20241210 150129 57 100.00 KOSDAQ 건설 N N N N N 3415 5 2 0.15 1165953765 331516 79.59 3350 3630 3340 4430 2390 3410 3517.04 0.23 0 20380 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 423 11.02 0.65 12 2.67 310.00 5262.00 4400 20231222 -22.39 2750 20240909 24.18 4325 -21.04 20240103 2750 24.18 20240909 4400 -22.39 20231222 2750 24.18 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
4 20241210 140130 57 100.00 KOSDAQ 건설 N N N N N 3440 30 2 0.88 1102046235 312857 75.11 3350 3630 3340 4430 2390 3410 3522.52 0.23 0 19917 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 427 11.10 0.65 12 2.52 310.00 5262.00 4400 20231222 -21.82 2750 20240909 25.09 4325 -20.46 20240103 2750 25.09 20240909 4400 -21.82 20231222 2750 25.09 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
5 20241210 130129 57 100.00 KOSDAQ 건설 N N N N N 3400 -10 5 -0.29 1039164075 294468 70.70 3350 3630 3340 4430 2390 3410 3528.95 0.23 0 18392 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 422 10.97 0.65 12 2.37 310.00 5262.00 4400 20231222 -22.73 2750 20240909 23.64 4325 -21.39 20240103 2750 23.64 20240909 4400 -22.73 20231222 2750 23.64 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
6 20241210 120129 57 100.00 KOSDAQ 건설 N N N N N 3555 145 2 4.25 881213100 248911 59.76 3350 3630 3340 4430 2390 3410 3540.27 0.23 0 15717 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 441 11.47 0.68 12 2.01 310.00 5262.00 4400 20231222 -19.20 2750 20240909 29.27 4325 -17.80 20240103 2750 29.27 20240909 4400 -19.20 20231222 2750 29.27 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
7 20241210 110129 57 100.00 KOSDAQ 건설 N N N N N 3610 200 2 5.87 658834340 186738 44.83 3350 3630 3340 4430 2390 3410 3528.12 0.23 0 12255 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 448 11.65 0.69 12 1.51 310.00 5262.00 4400 20231222 -17.95 2750 20240909 31.27 4325 -16.53 20240103 2750 31.27 20240909 4400 -17.95 20231222 2750 31.27 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
8 20241210 100129 57 100.00 KOSDAQ 건설 N N N N N 3445 35 2 1.03 125532740 36986 8.88 3350 3470 3340 4430 2390 3410 3394.06 0.23 0 2362 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 427 11.11 0.65 12 0.30 310.00 5262.00 4400 20231222 -21.70 2750 20240909 25.27 4325 -20.35 20240103 2750 25.27 20240909 4400 -21.70 20231222 2750 25.27 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
9 20241210 090130 57 100.00 KOSDAQ 건설 N N N N N 3345 -65 5 -1.91 7052220 2105 0.51 3350 3370 3345 4430 2390 3410 3350.22 0.23 0 0 3700 3555 3355 3210 3010 3627 3282 62 1020 500 2310 5 1 12400000 415 10.79 0.64 12 0.02 310.00 5262.00 4400 20231222 -23.98 2750 20240909 21.64 4325 -22.66 20240103 2750 21.64 20240909 4400 -23.98 20231222 2750 21.64 20240909 0.46 N 002290 500 62 억 29120 N N 0 N 00 N
10 20241209 160129 57 100.00 KOSDAQ 건설 N N N N N 3410 130 2 3.96 1405980840 414033 196.44 3255 3500 3155 4260 2300 3280 3395.96 0.26 0 -3072 3513 3396 3263 3146 3013 3455 3205 62 980 500 2230 5 1 12400000 423 11.00 0.65 12 3.34 310.00 5262.00 4400 20231222 -22.50 2750 20240909 24.00 4325 -21.16 20240103 2750 24.00 20240909 4400 -22.50 20231222 2750 24.00 20240909 0.46 N 002290 500 62 억 32492 N N 0 N 00 N
11 20241209 150129 57 100.00 KOSDAQ 건설 N N N N N 3395 115 2 3.51 1307804270 384875 182.61 3255 3500 3155 4260 2300 3280 3398.17 0.26 0 -4521 3513 3396 3263 3146 3013 3455 3205 62 980 500 2230 5 1 12400000 421 10.95 0.65 12 3.10 310.00 5262.00 4400 20231222 -22.84 2750 20240909 23.45 4325 -21.50 20240103 2750 23.45 20240909 4400 -22.84 20231222 2750 23.45 20240909 0.46 N 002290 500 62 억 32492 N N 0 N 00 N
12 20241209 140130 57 100.00 KOSDAQ 건설 N N N N N 3420 140 2 4.27 1197464790 352260 167.13 3255 3500 3155 4260 2300 3280 3399.56 0.26 0 -4873 3513 3396 3263 3146 3013 3455 3205 62 980 500 2230 5 1 12400000 424 11.03 0.65 12 2.84 310.00 5262.00 4400 20231222 -22.27 2750 20240909 24.36 4325 -20.92 20240103 2750 24.36 20240909 4400 -22.27 20231222 2750 24.36 20240909 0.46 N 002290 500 62 억 32492 N N 0 N 00 N