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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002410/price/prices-20250401.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
20250429,160132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250429,150132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250429,140132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250429,130133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250429,120133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250429,110132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250429,100134,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250429,090134,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250428,160133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250428,150133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,N,N,0,N,00,N
20250428,140133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.38,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,380346,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 20250429 160132 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
3 20250429 150132 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
4 20250429 140132 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
5 20250429 130133 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
6 20250429 120133 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
7 20250429 110132 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
8 20250429 100134 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
9 20250429 090134 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
10 20250428 160133 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
11 20250428 150133 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N
12 20250428 140133 58 100.00 KOSPI 건설 N N N N N 1935 0 3 0.00 0 0 0.00 0 0 0 2515 1355 1935 0.00 1.38 0 0 1935 1935 1935 1935 1935 1935 1935 275 580 1000 0 1 1 27479820 532 -1.06 2.84 12 0.00 -1830.00 682.00 4195 20241213 -53.87 985 20241031 96.45 4175 -53.65 20250213 1933 0.10 20250320 4195 -53.87 20241213 985 96.45 20241031 0.04 Y 002410 1000 274 억 380346 N N 0 N 00 N