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
002460/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
20250429,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-80,5,-0.79,114411360,11455,73.64,10040,10050,9940,13100,7060,10080,9987.90,1.79,0,2201,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1015,8.47,0.25,12,0.11,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,872,N,00,N
20250429,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10020,-60,5,-0.60,111719900,11186,71.91,10040,10050,9940,13100,7060,10080,9987.48,1.79,0,2159,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1017,8.48,0.25,12,0.11,1181.00,39296.00,10250,20250131,-2.24,8320,20241209,20.43,10250,-2.24,20250131,8960,11.83,20250304,10250,-2.24,20250131,8320,20.43,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,2308,N,00,N
20250429,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-80,5,-0.79,87800020,8796,56.54,10040,10050,9940,13100,7060,10080,9981.81,1.79,0,2160,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1015,8.47,0.25,12,0.09,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,2308,N,00,N
20250429,130134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10010,-70,5,-0.69,87269520,8743,56.20,10040,10050,9940,13100,7060,10080,9981.64,1.79,0,2179,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1016,8.48,0.25,12,0.09,1181.00,39296.00,10250,20250131,-2.34,8320,20241209,20.31,10250,-2.34,20250131,8960,11.72,20250304,10250,-2.34,20250131,8320,20.31,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,2308,N,00,N
20250429,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-80,5,-0.79,86699510,8686,55.84,10040,10050,9940,13100,7060,10080,9981.52,1.79,0,2126,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1015,8.47,0.25,12,0.09,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,2308,N,00,N
20250429,110133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9990,-90,5,-0.89,80674010,8083,51.96,10040,10050,9940,13100,7060,10080,9980.70,1.79,0,2050,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1014,8.46,0.25,12,0.08,1181.00,39296.00,10250,20250131,-2.54,8320,20241209,20.07,10250,-2.54,20250131,8960,11.50,20250304,10250,-2.54,20250131,8320,20.07,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,2308,N,00,N
20250429,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9990,-90,5,-0.89,60403130,6047,38.87,10040,10050,9940,13100,7060,10080,9988.94,1.79,0,1122,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1014,8.46,0.25,12,0.06,1181.00,39296.00,10250,20250131,-2.54,8320,20241209,20.07,10250,-2.54,20250131,8960,11.50,20250304,10250,-2.54,20250131,8320,20.07,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,2308,N,00,N
20250429,090135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-80,5,-0.79,301350,30,0.19,10040,10050,10000,13100,7060,10080,10045.00,1.79,0,18,10266,10172,10066,9972,9866,10120,9920,623,3020,5000,7450,10,1,10150000,1015,8.47,0.25,12,0.00,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,181319,N,N,2308,N,00,N
20250428,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10080,40,2,0.40,155905130,15556,156.28,10160,10160,9960,13050,7030,10040,10022.18,1.79,0,-210,10146,10092,9996,9942,9846,10120,9970,623,3010,5000,7420,10,1,10150000,1023,8.54,0.26,12,0.15,1181.00,39296.00,10250,20250131,-1.66,8320,20241209,21.15,10250,-1.66,20250131,8960,12.50,20250304,10250,-1.66,20250131,8320,21.15,20241209,0.07,Y,002460,5000,622 억,,181512,N,N,2308,N,00,N
20250428,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10000,-40,5,-0.40,153028220,15270,153.41,10160,10160,9960,13050,7030,10040,10021.49,1.79,0,-292,10146,10092,9996,9942,9846,10120,9970,623,3010,5000,7420,10,1,10150000,1015,8.47,0.25,12,0.15,1181.00,39296.00,10250,20250131,-2.44,8320,20241209,20.19,10250,-2.44,20250131,8960,11.61,20250304,10250,-2.44,20250131,8320,20.19,20241209,0.07,Y,002460,5000,622 억,,181512,N,N,52,N,00,N
20250428,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9990,-50,5,-0.50,111986160,11165,112.17,10160,10160,9960,13050,7030,10040,10030.11,1.79,0,52,10146,10092,9996,9942,9846,10120,9970,623,3010,5000,7420,10,1,10150000,1014,8.46,0.25,12,0.11,1181.00,39296.00,10250,20250131,-2.54,8320,20241209,20.07,10250,-2.54,20250131,8960,11.50,20250304,10250,-2.54,20250131,8320,20.07,20241209,0.07,Y,002460,5000,622 억,,181512,N,N,52,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 57 100.00 KOSPI 건설 N N N N N 10000 -80 5 -0.79 114411360 11455 73.64 10040 10050 9940 13100 7060 10080 9987.90 1.79 0 2201 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1015 8.47 0.25 12 0.11 1181.00 39296.00 10250 20250131 -2.44 8320 20241209 20.19 10250 -2.44 20250131 8960 11.61 20250304 10250 -2.44 20250131 8320 20.19 20241209 0.07 Y 002460 5000 622 억 181319 N N 872 N 00 N
3 20250429 150133 57 100.00 KOSPI 건설 N N N N N 10020 -60 5 -0.60 111719900 11186 71.91 10040 10050 9940 13100 7060 10080 9987.48 1.79 0 2159 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1017 8.48 0.25 12 0.11 1181.00 39296.00 10250 20250131 -2.24 8320 20241209 20.43 10250 -2.24 20250131 8960 11.83 20250304 10250 -2.24 20250131 8320 20.43 20241209 0.07 Y 002460 5000 622 억 181319 N N 2308 N 00 N
4 20250429 140133 57 100.00 KOSPI 건설 N N N N N 10000 -80 5 -0.79 87800020 8796 56.54 10040 10050 9940 13100 7060 10080 9981.81 1.79 0 2160 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1015 8.47 0.25 12 0.09 1181.00 39296.00 10250 20250131 -2.44 8320 20241209 20.19 10250 -2.44 20250131 8960 11.61 20250304 10250 -2.44 20250131 8320 20.19 20241209 0.07 Y 002460 5000 622 억 181319 N N 2308 N 00 N
5 20250429 130134 57 100.00 KOSPI 건설 N N N N N 10010 -70 5 -0.69 87269520 8743 56.20 10040 10050 9940 13100 7060 10080 9981.64 1.79 0 2179 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1016 8.48 0.25 12 0.09 1181.00 39296.00 10250 20250131 -2.34 8320 20241209 20.31 10250 -2.34 20250131 8960 11.72 20250304 10250 -2.34 20250131 8320 20.31 20241209 0.07 Y 002460 5000 622 억 181319 N N 2308 N 00 N
6 20250429 120134 57 100.00 KOSPI 건설 N N N N N 10000 -80 5 -0.79 86699510 8686 55.84 10040 10050 9940 13100 7060 10080 9981.52 1.79 0 2126 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1015 8.47 0.25 12 0.09 1181.00 39296.00 10250 20250131 -2.44 8320 20241209 20.19 10250 -2.44 20250131 8960 11.61 20250304 10250 -2.44 20250131 8320 20.19 20241209 0.07 Y 002460 5000 622 억 181319 N N 2308 N 00 N
7 20250429 110133 57 100.00 KOSPI 건설 N N N N N 9990 -90 5 -0.89 80674010 8083 51.96 10040 10050 9940 13100 7060 10080 9980.70 1.79 0 2050 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1014 8.46 0.25 12 0.08 1181.00 39296.00 10250 20250131 -2.54 8320 20241209 20.07 10250 -2.54 20250131 8960 11.50 20250304 10250 -2.54 20250131 8320 20.07 20241209 0.07 Y 002460 5000 622 억 181319 N N 2308 N 00 N
8 20250429 100134 57 100.00 KOSPI 건설 N N N N N 9990 -90 5 -0.89 60403130 6047 38.87 10040 10050 9940 13100 7060 10080 9988.94 1.79 0 1122 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1014 8.46 0.25 12 0.06 1181.00 39296.00 10250 20250131 -2.54 8320 20241209 20.07 10250 -2.54 20250131 8960 11.50 20250304 10250 -2.54 20250131 8320 20.07 20241209 0.07 Y 002460 5000 622 억 181319 N N 2308 N 00 N
9 20250429 090135 57 100.00 KOSPI 건설 N N N N N 10000 -80 5 -0.79 301350 30 0.19 10040 10050 10000 13100 7060 10080 10045.00 1.79 0 18 10266 10172 10066 9972 9866 10120 9920 623 3020 5000 7450 10 1 10150000 1015 8.47 0.25 12 0.00 1181.00 39296.00 10250 20250131 -2.44 8320 20241209 20.19 10250 -2.44 20250131 8960 11.61 20250304 10250 -2.44 20250131 8320 20.19 20241209 0.07 Y 002460 5000 622 억 181319 N N 2308 N 00 N
10 20250428 160133 57 100.00 KOSPI 건설 N N N N N 10080 40 2 0.40 155905130 15556 156.28 10160 10160 9960 13050 7030 10040 10022.18 1.79 0 -210 10146 10092 9996 9942 9846 10120 9970 623 3010 5000 7420 10 1 10150000 1023 8.54 0.26 12 0.15 1181.00 39296.00 10250 20250131 -1.66 8320 20241209 21.15 10250 -1.66 20250131 8960 12.50 20250304 10250 -1.66 20250131 8320 21.15 20241209 0.07 Y 002460 5000 622 억 181512 N N 2308 N 00 N
11 20250428 150134 57 100.00 KOSPI 건설 N N N N N 10000 -40 5 -0.40 153028220 15270 153.41 10160 10160 9960 13050 7030 10040 10021.49 1.79 0 -292 10146 10092 9996 9942 9846 10120 9970 623 3010 5000 7420 10 1 10150000 1015 8.47 0.25 12 0.15 1181.00 39296.00 10250 20250131 -2.44 8320 20241209 20.19 10250 -2.44 20250131 8960 11.61 20250304 10250 -2.44 20250131 8320 20.19 20241209 0.07 Y 002460 5000 622 억 181512 N N 52 N 00 N
12 20250428 140133 57 100.00 KOSPI 건설 N N N N N 9990 -50 5 -0.50 111986160 11165 112.17 10160 10160 9960 13050 7030 10040 10030.11 1.79 0 52 10146 10092 9996 9942 9846 10120 9970 623 3010 5000 7420 10 1 10150000 1014 8.46 0.25 12 0.11 1181.00 39296.00 10250 20250131 -2.54 8320 20241209 20.07 10250 -2.54 20250131 8960 11.50 20250304 10250 -2.54 20250131 8320 20.07 20241209 0.07 Y 002460 5000 622 억 181512 N N 52 N 00 N