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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002410/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
20250221,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3200,-5,5,-0.16,2926419790,921423,57.30,3105,3235,3100,4165,2245,3205,3175.93,1.20,0,-67696,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,879,-8.72,1.28,12,3.35,-367.00,2497.00,4195,20241213,-23.72,985,20241031,224.87,4175,-23.35,20250213,2460,30.08,20250102,4195,-23.72,20241213,985,224.87,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250221,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3175,-30,5,-0.94,2681650760,844601,52.52,3105,3235,3100,4165,2245,3205,3175.05,1.20,0,-46350,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,872,-8.65,1.27,12,3.07,-367.00,2497.00,4195,20241213,-24.31,985,20241031,222.34,4175,-23.95,20250213,2460,29.07,20250102,4195,-24.31,20241213,985,222.34,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250221,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3160,-45,5,-1.40,2399409000,756083,47.02,3105,3235,3100,4165,2245,3205,3173.47,1.20,0,-37592,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,868,-8.61,1.27,12,2.75,-367.00,2497.00,4195,20241213,-24.67,985,20241031,220.81,4175,-24.31,20250213,2460,28.46,20250102,4195,-24.67,20241213,985,220.81,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250221,130134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3170,-35,5,-1.09,2155068750,678959,42.22,3105,3235,3100,4165,2245,3205,3174.07,1.20,0,-38016,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,871,-8.64,1.27,12,2.47,-367.00,2497.00,4195,20241213,-24.43,985,20241031,221.83,4175,-24.07,20250213,2460,28.86,20250102,4195,-24.43,20241213,985,221.83,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250221,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3215,10,2,0.31,1906265145,600681,37.35,3105,3235,3100,4165,2245,3205,3173.50,1.20,0,-35383,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,883,-8.76,1.29,12,2.19,-367.00,2497.00,4195,20241213,-23.36,985,20241031,226.40,4175,-22.99,20250213,2460,30.69,20250102,4195,-23.36,20241213,985,226.40,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250221,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3205,0,3,0.00,1750766240,552151,34.34,3105,3235,3100,4165,2245,3205,3170.81,1.20,0,-35573,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,881,-8.73,1.28,12,2.01,-367.00,2497.00,4195,20241213,-23.60,985,20241031,225.38,4175,-23.23,20250213,2460,30.28,20250102,4195,-23.60,20241213,985,225.38,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250221,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3215,10,2,0.31,1457543655,460403,28.63,3105,3235,3100,4165,2245,3205,3165.79,1.20,0,-27693,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,883,-8.76,1.29,12,1.68,-367.00,2497.00,4195,20241213,-23.36,985,20241031,226.40,4175,-22.99,20250213,2460,30.69,20250102,4195,-23.36,20241213,985,226.40,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250221,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3135,-70,5,-2.18,135849395,43658,2.71,3105,3140,3100,4165,2245,3205,3111.53,1.20,0,13661,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,861,-8.54,1.26,12,0.16,-367.00,2497.00,4195,20241213,-25.27,985,20241031,218.27,4175,-24.91,20250213,2460,27.44,20250102,4195,-25.27,20241213,985,218.27,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N
20250220,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3205,-165,5,-4.90,5128209975,1589153,61.32,3255,3315,3180,4380,2360,3370,3227.01,1.17,0,12548,3663,3516,3423,3276,3183,3470,3230,275,1010,1000,2150,5,1,27479820,881,-8.73,1.28,12,5.78,-367.00,2497.00,4195,20241213,-23.60,985,20241031,225.38,4175,-23.23,20250213,2460,30.28,20250102,4195,-23.60,20241213,985,225.38,20241031,0.09,N,002410,1000,274 억,,320805,N,N,0,N,00,N
20250220,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3205,-165,5,-4.90,4851500690,1502584,57.98,3255,3315,3180,4380,2360,3370,3228.75,1.17,0,22525,3663,3516,3423,3276,3183,3470,3230,275,1010,1000,2150,5,1,27479820,881,-8.73,1.28,12,5.47,-367.00,2497.00,4195,20241213,-23.60,985,20241031,225.38,4175,-23.23,20250213,2460,30.28,20250102,4195,-23.60,20241213,985,225.38,20241031,0.09,N,002410,1000,274 억,,320805,N,N,0,N,00,N
20250220,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3205,-165,5,-4.90,4557320890,1410820,54.43,3255,3315,3180,4380,2360,3370,3230.24,1.17,0,35168,3663,3516,3423,3276,3183,3470,3230,275,1010,1000,2150,5,1,27479820,881,-8.73,1.28,12,5.13,-367.00,2497.00,4195,20241213,-23.60,985,20241031,225.38,4175,-23.23,20250213,2460,30.28,20250102,4195,-23.60,20241213,985,225.38,20241031,0.09,N,002410,1000,274 억,,320805,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 20250221 160133 57 100.00 KOSPI 건설 N N N N N 3200 -5 5 -0.16 2926419790 921423 57.30 3105 3235 3100 4165 2245 3205 3175.93 1.20 0 -67696 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 879 -8.72 1.28 12 3.35 -367.00 2497.00 4195 20241213 -23.72 985 20241031 224.87 4175 -23.35 20250213 2460 30.08 20250102 4195 -23.72 20241213 985 224.87 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
3 20250221 150134 57 100.00 KOSPI 건설 N N N N N 3175 -30 5 -0.94 2681650760 844601 52.52 3105 3235 3100 4165 2245 3205 3175.05 1.20 0 -46350 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 872 -8.65 1.27 12 3.07 -367.00 2497.00 4195 20241213 -24.31 985 20241031 222.34 4175 -23.95 20250213 2460 29.07 20250102 4195 -24.31 20241213 985 222.34 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
4 20250221 140133 57 100.00 KOSPI 건설 N N N N N 3160 -45 5 -1.40 2399409000 756083 47.02 3105 3235 3100 4165 2245 3205 3173.47 1.20 0 -37592 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 868 -8.61 1.27 12 2.75 -367.00 2497.00 4195 20241213 -24.67 985 20241031 220.81 4175 -24.31 20250213 2460 28.46 20250102 4195 -24.67 20241213 985 220.81 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
5 20250221 130134 57 100.00 KOSPI 건설 N N N N N 3170 -35 5 -1.09 2155068750 678959 42.22 3105 3235 3100 4165 2245 3205 3174.07 1.20 0 -38016 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 871 -8.64 1.27 12 2.47 -367.00 2497.00 4195 20241213 -24.43 985 20241031 221.83 4175 -24.07 20250213 2460 28.86 20250102 4195 -24.43 20241213 985 221.83 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
6 20250221 120134 57 100.00 KOSPI 건설 N N N N N 3215 10 2 0.31 1906265145 600681 37.35 3105 3235 3100 4165 2245 3205 3173.50 1.20 0 -35383 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 883 -8.76 1.29 12 2.19 -367.00 2497.00 4195 20241213 -23.36 985 20241031 226.40 4175 -22.99 20250213 2460 30.69 20250102 4195 -23.36 20241213 985 226.40 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
7 20250221 110134 57 100.00 KOSPI 건설 N N N N N 3205 0 3 0.00 1750766240 552151 34.34 3105 3235 3100 4165 2245 3205 3170.81 1.20 0 -35573 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 881 -8.73 1.28 12 2.01 -367.00 2497.00 4195 20241213 -23.60 985 20241031 225.38 4175 -23.23 20250213 2460 30.28 20250102 4195 -23.60 20241213 985 225.38 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
8 20250221 100134 57 100.00 KOSPI 건설 N N N N N 3215 10 2 0.31 1457543655 460403 28.63 3105 3235 3100 4165 2245 3205 3165.79 1.20 0 -27693 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 883 -8.76 1.29 12 1.68 -367.00 2497.00 4195 20241213 -23.36 985 20241031 226.40 4175 -22.99 20250213 2460 30.69 20250102 4195 -23.36 20241213 985 226.40 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
9 20250221 090134 57 100.00 KOSPI 건설 N N N N N 3135 -70 5 -2.18 135849395 43658 2.71 3105 3140 3100 4165 2245 3205 3111.53 1.20 0 13661 3368 3286 3233 3151 3098 3260 3125 275 960 1000 2050 5 1 27479820 861 -8.54 1.26 12 0.16 -367.00 2497.00 4195 20241213 -25.27 985 20241031 218.27 4175 -24.91 20250213 2460 27.44 20250102 4195 -25.27 20241213 985 218.27 20241031 0.11 N 002410 1000 274 억 331000 N N 0 N 00 N
10 20250220 160133 57 100.00 KOSPI 건설 N N N N N 3205 -165 5 -4.90 5128209975 1589153 61.32 3255 3315 3180 4380 2360 3370 3227.01 1.17 0 12548 3663 3516 3423 3276 3183 3470 3230 275 1010 1000 2150 5 1 27479820 881 -8.73 1.28 12 5.78 -367.00 2497.00 4195 20241213 -23.60 985 20241031 225.38 4175 -23.23 20250213 2460 30.28 20250102 4195 -23.60 20241213 985 225.38 20241031 0.09 N 002410 1000 274 억 320805 N N 0 N 00 N
11 20250220 150133 57 100.00 KOSPI 건설 N N N N N 3205 -165 5 -4.90 4851500690 1502584 57.98 3255 3315 3180 4380 2360 3370 3228.75 1.17 0 22525 3663 3516 3423 3276 3183 3470 3230 275 1010 1000 2150 5 1 27479820 881 -8.73 1.28 12 5.47 -367.00 2497.00 4195 20241213 -23.60 985 20241031 225.38 4175 -23.23 20250213 2460 30.28 20250102 4195 -23.60 20241213 985 225.38 20241031 0.09 N 002410 1000 274 억 320805 N N 0 N 00 N
12 20250220 140133 57 100.00 KOSPI 건설 N N N N N 3205 -165 5 -4.90 4557320890 1410820 54.43 3255 3315 3180 4380 2360 3370 3230.24 1.17 0 35168 3663 3516 3423 3276 3183 3470 3230 275 1010 1000 2150 5 1 27479820 881 -8.73 1.28 12 5.13 -367.00 2497.00 4195 20241213 -23.60 985 20241031 225.38 4175 -23.23 20250213 2460 30.28 20250102 4195 -23.60 20241213 985 225.38 20241031 0.09 N 002410 1000 274 억 320805 N N 0 N 00 N