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
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
20250414,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9450,0,3,0.00,165530940,17553,80.56,9440,9570,9310,12280,6620,9450,9430.35,1.82,0,-2192,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,959,8.00,0.24,12,0.17,1181.00,39296.00,10250,20250131,-7.80,8320,20241209,13.58,10250,-7.80,20250131,8960,5.47,20250304,10250,-7.80,20250131,8320,13.58,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,408,N,00,N
20250414,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9350,-100,5,-1.06,162800990,17264,79.23,9440,9570,9310,12280,6620,9450,9430.09,1.82,0,-2152,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,949,7.92,0.24,12,0.17,1181.00,39296.00,10250,20250131,-8.78,8320,20241209,12.38,10250,-8.78,20250131,8960,4.35,20250304,10250,-8.78,20250131,8320,12.38,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,32,N,00,N
20250414,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-80,5,-0.85,159919640,16956,77.82,9440,9570,9310,12280,6620,9450,9431.45,1.82,0,-2085,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,951,7.93,0.24,12,0.17,1181.00,39296.00,10250,20250131,-8.59,8320,20241209,12.62,10250,-8.59,20250131,8960,4.58,20250304,10250,-8.59,20250131,8320,12.62,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,32,N,00,N
20250414,130132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-80,5,-0.85,156865030,16630,76.32,9440,9570,9310,12280,6620,9450,9432.65,1.82,0,-2087,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,951,7.93,0.24,12,0.16,1181.00,39296.00,10250,20250131,-8.59,8320,20241209,12.62,10250,-8.59,20250131,8960,4.58,20250304,10250,-8.59,20250131,8320,12.62,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,32,N,00,N
20250414,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-80,5,-0.85,156780640,16621,76.28,9440,9570,9310,12280,6620,9450,9432.68,1.82,0,-2093,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,951,7.93,0.24,12,0.16,1181.00,39296.00,10250,20250131,-8.59,8320,20241209,12.62,10250,-8.59,20250131,8960,4.58,20250304,10250,-8.59,20250131,8320,12.62,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,32,N,00,N
20250414,110131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9340,-110,5,-1.16,132270060,14001,64.25,9440,9570,9310,12280,6620,9450,9447.19,1.82,0,-2088,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,948,7.91,0.24,12,0.14,1181.00,39296.00,10250,20250131,-8.88,8320,20241209,12.26,10250,-8.88,20250131,8960,4.24,20250304,10250,-8.88,20250131,8320,12.26,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,32,N,00,N
20250414,100131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9410,-40,5,-0.42,117268660,12399,56.90,9440,9570,9310,12280,6620,9450,9457.91,1.82,0,-2333,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,955,7.97,0.24,12,0.12,1181.00,39296.00,10250,20250131,-8.20,8320,20241209,13.10,10250,-8.20,20250131,8960,5.02,20250304,10250,-8.20,20250131,8320,13.10,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,32,N,00,N
20250414,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9440,-10,5,-0.11,339840,36,0.17,9440,9440,9440,12280,6620,9450,9440.00,1.82,0,29,9716,9582,9456,9322,9196,9520,9260,623,2830,5000,6990,10,1,10150000,958,7.99,0.24,12,0.00,1181.00,39296.00,10250,20250131,-7.90,8320,20241209,13.46,10250,-7.90,20250131,8960,5.36,20250304,10250,-7.90,20250131,8320,13.46,20241209,0.08,Y,002460,5000,622 억,,185167,N,N,32,N,00,N
20250411,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9450,-10,5,-0.11,205718860,21790,108.63,9460,9590,9330,12290,6630,9460,9440.98,1.84,0,-2108,9773,9616,9463,9306,9153,9540,9230,623,2830,5000,7000,10,1,10150000,959,8.00,0.24,12,0.21,1181.00,39296.00,10250,20250131,-7.80,8320,20241209,13.58,10250,-7.80,20250131,8960,5.47,20250304,10250,-7.80,20250131,8320,13.58,20241209,0.08,Y,002460,5000,622 억,,187266,N,N,32,N,00,N
20250411,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9360,-100,5,-1.06,198924750,21070,105.05,9460,9590,9330,12290,6630,9460,9441.14,1.84,0,-2024,9773,9616,9463,9306,9153,9540,9230,623,2830,5000,7000,10,1,10150000,950,7.93,0.24,12,0.21,1181.00,39296.00,10250,20250131,-8.68,8320,20241209,12.50,10250,-8.68,20250131,8960,4.46,20250304,10250,-8.68,20250131,8320,12.50,20241209,0.08,Y,002460,5000,622 억,,187266,N,N,5,N,00,N
20250411,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9410,-50,5,-0.53,173126330,18317,91.32,9460,9590,9330,12290,6630,9460,9451.67,1.84,0,-2272,9773,9616,9463,9306,9153,9540,9230,623,2830,5000,7000,10,1,10150000,955,7.97,0.24,12,0.18,1181.00,39296.00,10250,20250131,-8.20,8320,20241209,13.10,10250,-8.20,20250131,8960,5.02,20250304,10250,-8.20,20250131,8320,13.10,20241209,0.08,Y,002460,5000,622 억,,187266,N,N,5,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 160132 57 100.00 KOSPI 건설 N N N N N 9450 0 3 0.00 165530940 17553 80.56 9440 9570 9310 12280 6620 9450 9430.35 1.82 0 -2192 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 959 8.00 0.24 12 0.17 1181.00 39296.00 10250 20250131 -7.80 8320 20241209 13.58 10250 -7.80 20250131 8960 5.47 20250304 10250 -7.80 20250131 8320 13.58 20241209 0.08 Y 002460 5000 622 억 185167 N N 408 N 00 N
3 20250414 150132 57 100.00 KOSPI 건설 N N N N N 9350 -100 5 -1.06 162800990 17264 79.23 9440 9570 9310 12280 6620 9450 9430.09 1.82 0 -2152 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 949 7.92 0.24 12 0.17 1181.00 39296.00 10250 20250131 -8.78 8320 20241209 12.38 10250 -8.78 20250131 8960 4.35 20250304 10250 -8.78 20250131 8320 12.38 20241209 0.08 Y 002460 5000 622 억 185167 N N 32 N 00 N
4 20250414 140132 57 100.00 KOSPI 건설 N N N N N 9370 -80 5 -0.85 159919640 16956 77.82 9440 9570 9310 12280 6620 9450 9431.45 1.82 0 -2085 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 951 7.93 0.24 12 0.17 1181.00 39296.00 10250 20250131 -8.59 8320 20241209 12.62 10250 -8.59 20250131 8960 4.58 20250304 10250 -8.59 20250131 8320 12.62 20241209 0.08 Y 002460 5000 622 억 185167 N N 32 N 00 N
5 20250414 130132 57 100.00 KOSPI 건설 N N N N N 9370 -80 5 -0.85 156865030 16630 76.32 9440 9570 9310 12280 6620 9450 9432.65 1.82 0 -2087 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 951 7.93 0.24 12 0.16 1181.00 39296.00 10250 20250131 -8.59 8320 20241209 12.62 10250 -8.59 20250131 8960 4.58 20250304 10250 -8.59 20250131 8320 12.62 20241209 0.08 Y 002460 5000 622 억 185167 N N 32 N 00 N
6 20250414 120132 57 100.00 KOSPI 건설 N N N N N 9370 -80 5 -0.85 156780640 16621 76.28 9440 9570 9310 12280 6620 9450 9432.68 1.82 0 -2093 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 951 7.93 0.24 12 0.16 1181.00 39296.00 10250 20250131 -8.59 8320 20241209 12.62 10250 -8.59 20250131 8960 4.58 20250304 10250 -8.59 20250131 8320 12.62 20241209 0.08 Y 002460 5000 622 억 185167 N N 32 N 00 N
7 20250414 110131 57 100.00 KOSPI 건설 N N N N N 9340 -110 5 -1.16 132270060 14001 64.25 9440 9570 9310 12280 6620 9450 9447.19 1.82 0 -2088 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 948 7.91 0.24 12 0.14 1181.00 39296.00 10250 20250131 -8.88 8320 20241209 12.26 10250 -8.88 20250131 8960 4.24 20250304 10250 -8.88 20250131 8320 12.26 20241209 0.08 Y 002460 5000 622 억 185167 N N 32 N 00 N
8 20250414 100131 57 100.00 KOSPI 건설 N N N N N 9410 -40 5 -0.42 117268660 12399 56.90 9440 9570 9310 12280 6620 9450 9457.91 1.82 0 -2333 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 955 7.97 0.24 12 0.12 1181.00 39296.00 10250 20250131 -8.20 8320 20241209 13.10 10250 -8.20 20250131 8960 5.02 20250304 10250 -8.20 20250131 8320 13.10 20241209 0.08 Y 002460 5000 622 억 185167 N N 32 N 00 N
9 20250414 090132 57 100.00 KOSPI 건설 N N N N N 9440 -10 5 -0.11 339840 36 0.17 9440 9440 9440 12280 6620 9450 9440.00 1.82 0 29 9716 9582 9456 9322 9196 9520 9260 623 2830 5000 6990 10 1 10150000 958 7.99 0.24 12 0.00 1181.00 39296.00 10250 20250131 -7.90 8320 20241209 13.46 10250 -7.90 20250131 8960 5.36 20250304 10250 -7.90 20250131 8320 13.46 20241209 0.08 Y 002460 5000 622 억 185167 N N 32 N 00 N
10 20250411 160131 57 100.00 KOSPI 건설 N N N N N 9450 -10 5 -0.11 205718860 21790 108.63 9460 9590 9330 12290 6630 9460 9440.98 1.84 0 -2108 9773 9616 9463 9306 9153 9540 9230 623 2830 5000 7000 10 1 10150000 959 8.00 0.24 12 0.21 1181.00 39296.00 10250 20250131 -7.80 8320 20241209 13.58 10250 -7.80 20250131 8960 5.47 20250304 10250 -7.80 20250131 8320 13.58 20241209 0.08 Y 002460 5000 622 억 187266 N N 32 N 00 N
11 20250411 150132 57 100.00 KOSPI 건설 N N N N N 9360 -100 5 -1.06 198924750 21070 105.05 9460 9590 9330 12290 6630 9460 9441.14 1.84 0 -2024 9773 9616 9463 9306 9153 9540 9230 623 2830 5000 7000 10 1 10150000 950 7.93 0.24 12 0.21 1181.00 39296.00 10250 20250131 -8.68 8320 20241209 12.50 10250 -8.68 20250131 8960 4.46 20250304 10250 -8.68 20250131 8320 12.50 20241209 0.08 Y 002460 5000 622 억 187266 N N 5 N 00 N
12 20250411 140132 57 100.00 KOSPI 건설 N N N N N 9410 -50 5 -0.53 173126330 18317 91.32 9460 9590 9330 12290 6630 9460 9451.67 1.84 0 -2272 9773 9616 9463 9306 9153 9540 9230 623 2830 5000 7000 10 1 10150000 955 7.97 0.24 12 0.18 1181.00 39296.00 10250 20250131 -8.20 8320 20241209 13.10 10250 -8.20 20250131 8960 5.02 20250304 10250 -8.20 20250131 8320 13.10 20241209 0.08 Y 002460 5000 622 억 187266 N N 5 N 00 N