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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250414,150131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250414,140131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250414,130131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250414,120131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250414,110130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250414,100131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250414,090131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250411,160131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250411,150131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,N,N,0,N,00,N
20250411,140131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-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,,374546,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 20250414 160131 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 1.36 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 374546 N N 0 N 00 N
3 20250414 150131 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 1.36 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 374546 N N 0 N 00 N
4 20250414 140131 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 1.36 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 374546 N N 0 N 00 N
5 20250414 130131 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 1.36 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 374546 N N 0 N 00 N
6 20250414 120131 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 1.36 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 374546 N N 0 N 00 N
7 20250414 110130 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 1.36 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 374546 N N 0 N 00 N
8 20250414 100131 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 1.36 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 374546 N N 0 N 00 N
9 20250414 090131 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 1.36 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 374546 N N 0 N 00 N
10 20250411 160131 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 1.36 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 374546 N N 0 N 00 N
11 20250411 150131 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 1.36 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 374546 N N 0 N 00 N
12 20250411 140131 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 1.36 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 374546 N N 0 N 00 N