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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3370,-220,5,-6.13,8690122120,2556136,100.13,3520,3570,3330,4665,2515,3590,3399.66,1.52,0,-101972,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,926,-9.18,1.35,12,9.30,-367.00,2497.00,4195,20241213,-19.67,985,20241031,242.13,4175,-19.28,20250213,2460,36.99,20250102,4195,-19.67,20241213,985,242.13,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250219,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3375,-215,5,-5.99,8190639835,2407914,94.32,3520,3570,3330,4665,2515,3590,3401.42,1.52,0,-97770,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,927,-9.20,1.35,12,8.76,-367.00,2497.00,4195,20241213,-19.55,985,20241031,242.64,4175,-19.16,20250213,2460,37.20,20250102,4195,-19.55,20241213,985,242.64,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250219,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3365,-225,5,-6.27,7480949630,2198173,86.11,3520,3570,3330,4665,2515,3590,3403.12,1.52,0,-100096,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,925,-9.17,1.35,12,8.00,-367.00,2497.00,4195,20241213,-19.79,985,20241031,241.62,4175,-19.40,20250213,2460,36.79,20250102,4195,-19.79,20241213,985,241.62,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250219,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3355,-235,5,-6.55,6580011010,1929037,75.56,3520,3570,3350,4665,2515,3590,3410.88,1.52,0,-89485,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,922,-9.14,1.34,12,7.02,-367.00,2497.00,4195,20241213,-20.02,985,20241031,240.61,4175,-19.64,20250213,2460,36.38,20250102,4195,-20.02,20241213,985,240.61,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250219,120133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3370,-220,5,-6.13,5919331865,1732853,67.88,3520,3570,3350,4665,2515,3590,3415.78,1.52,0,-74456,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,926,-9.18,1.35,12,6.31,-367.00,2497.00,4195,20241213,-19.67,985,20241031,242.13,4175,-19.28,20250213,2460,36.99,20250102,4195,-19.67,20241213,985,242.13,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250219,110133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3375,-215,5,-5.99,5327421690,1556959,60.99,3520,3570,3350,4665,2515,3590,3421.51,1.52,0,-68812,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,927,-9.20,1.35,12,5.67,-367.00,2497.00,4195,20241213,-19.55,985,20241031,242.64,4175,-19.16,20250213,2460,37.20,20250102,4195,-19.55,20241213,985,242.64,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250219,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3400,-190,5,-5.29,4506978390,1314206,51.48,3520,3570,3350,4665,2515,3590,3429.23,1.52,0,-40691,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,934,-9.26,1.36,12,4.78,-367.00,2497.00,4195,20241213,-18.95,985,20241031,245.18,4175,-18.56,20250213,2460,38.21,20250102,4195,-18.95,20241213,985,245.18,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250219,090133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3535,-55,5,-1.53,372536305,105560,4.13,3520,3570,3515,4665,2515,3590,3528.20,1.52,0,3048,3770,3680,3585,3495,3400,3632,3447,275,1075,1000,2290,5,1,27479820,971,-9.63,1.42,12,0.38,-367.00,2497.00,4195,20241213,-15.73,985,20241031,258.88,4175,-15.33,20250213,2460,43.70,20250102,4195,-15.73,20241213,985,258.88,20241031,0.08,N,002410,1000,274 억,,418805,N,N,0,N,00,N
20250218,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3590,-35,5,-0.97,8489033610,2385626,103.49,3670,3675,3490,4710,2540,3625,3558.30,1.62,0,-29059,3845,3735,3620,3510,3395,3790,3565,275,1085,1000,2320,5,1,27479820,987,-9.78,1.44,12,8.68,-367.00,2497.00,4195,20241213,-14.42,985,20241031,264.47,4175,-14.01,20250213,2460,45.93,20250102,4195,-14.42,20241213,985,264.47,20241031,0.06,N,002410,1000,274 억,,446340,N,N,0,N,00,N
20250218,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3565,-60,5,-1.66,8110515195,2279577,98.89,3670,3675,3490,4710,2540,3625,3557.83,1.62,0,-16806,3845,3735,3620,3510,3395,3790,3565,275,1085,1000,2320,5,1,27479820,980,-9.71,1.43,12,8.30,-367.00,2497.00,4195,20241213,-15.02,985,20241031,261.93,4175,-14.61,20250213,2460,44.92,20250102,4195,-15.02,20241213,985,261.93,20241031,0.06,N,002410,1000,274 억,,446340,N,N,0,N,00,N
20250218,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3575,-50,5,-1.38,7420573115,2085511,90.47,3670,3675,3490,4710,2540,3625,3558.08,1.62,0,-27891,3845,3735,3620,3510,3395,3790,3565,275,1085,1000,2320,5,1,27479820,982,-9.74,1.43,12,7.59,-367.00,2497.00,4195,20241213,-14.78,985,20241031,262.94,4175,-14.37,20250213,2460,45.33,20250102,4195,-14.78,20241213,985,262.94,20241031,0.06,N,002410,1000,274 억,,446340,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 20250219 160133 57 100.00 KOSPI 건설 N N N N N 3370 -220 5 -6.13 8690122120 2556136 100.13 3520 3570 3330 4665 2515 3590 3399.66 1.52 0 -101972 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 926 -9.18 1.35 12 9.30 -367.00 2497.00 4195 20241213 -19.67 985 20241031 242.13 4175 -19.28 20250213 2460 36.99 20250102 4195 -19.67 20241213 985 242.13 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
3 20250219 150133 57 100.00 KOSPI 건설 N N N N N 3375 -215 5 -5.99 8190639835 2407914 94.32 3520 3570 3330 4665 2515 3590 3401.42 1.52 0 -97770 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 927 -9.20 1.35 12 8.76 -367.00 2497.00 4195 20241213 -19.55 985 20241031 242.64 4175 -19.16 20250213 2460 37.20 20250102 4195 -19.55 20241213 985 242.64 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
4 20250219 140133 57 100.00 KOSPI 건설 N N N N N 3365 -225 5 -6.27 7480949630 2198173 86.11 3520 3570 3330 4665 2515 3590 3403.12 1.52 0 -100096 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 925 -9.17 1.35 12 8.00 -367.00 2497.00 4195 20241213 -19.79 985 20241031 241.62 4175 -19.40 20250213 2460 36.79 20250102 4195 -19.79 20241213 985 241.62 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
5 20250219 130133 57 100.00 KOSPI 건설 N N N N N 3355 -235 5 -6.55 6580011010 1929037 75.56 3520 3570 3350 4665 2515 3590 3410.88 1.52 0 -89485 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 922 -9.14 1.34 12 7.02 -367.00 2497.00 4195 20241213 -20.02 985 20241031 240.61 4175 -19.64 20250213 2460 36.38 20250102 4195 -20.02 20241213 985 240.61 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
6 20250219 120133 57 100.00 KOSPI 건설 N N N N N 3370 -220 5 -6.13 5919331865 1732853 67.88 3520 3570 3350 4665 2515 3590 3415.78 1.52 0 -74456 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 926 -9.18 1.35 12 6.31 -367.00 2497.00 4195 20241213 -19.67 985 20241031 242.13 4175 -19.28 20250213 2460 36.99 20250102 4195 -19.67 20241213 985 242.13 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
7 20250219 110133 57 100.00 KOSPI 건설 N N N N N 3375 -215 5 -5.99 5327421690 1556959 60.99 3520 3570 3350 4665 2515 3590 3421.51 1.52 0 -68812 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 927 -9.20 1.35 12 5.67 -367.00 2497.00 4195 20241213 -19.55 985 20241031 242.64 4175 -19.16 20250213 2460 37.20 20250102 4195 -19.55 20241213 985 242.64 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
8 20250219 100133 57 100.00 KOSPI 건설 N N N N N 3400 -190 5 -5.29 4506978390 1314206 51.48 3520 3570 3350 4665 2515 3590 3429.23 1.52 0 -40691 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 934 -9.26 1.36 12 4.78 -367.00 2497.00 4195 20241213 -18.95 985 20241031 245.18 4175 -18.56 20250213 2460 38.21 20250102 4195 -18.95 20241213 985 245.18 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
9 20250219 090133 57 100.00 KOSPI 건설 N N N N N 3535 -55 5 -1.53 372536305 105560 4.13 3520 3570 3515 4665 2515 3590 3528.20 1.52 0 3048 3770 3680 3585 3495 3400 3632 3447 275 1075 1000 2290 5 1 27479820 971 -9.63 1.42 12 0.38 -367.00 2497.00 4195 20241213 -15.73 985 20241031 258.88 4175 -15.33 20250213 2460 43.70 20250102 4195 -15.73 20241213 985 258.88 20241031 0.08 N 002410 1000 274 억 418805 N N 0 N 00 N
10 20250218 160132 57 100.00 KOSPI 건설 N N N N N 3590 -35 5 -0.97 8489033610 2385626 103.49 3670 3675 3490 4710 2540 3625 3558.30 1.62 0 -29059 3845 3735 3620 3510 3395 3790 3565 275 1085 1000 2320 5 1 27479820 987 -9.78 1.44 12 8.68 -367.00 2497.00 4195 20241213 -14.42 985 20241031 264.47 4175 -14.01 20250213 2460 45.93 20250102 4195 -14.42 20241213 985 264.47 20241031 0.06 N 002410 1000 274 억 446340 N N 0 N 00 N
11 20250218 150133 57 100.00 KOSPI 건설 N N N N N 3565 -60 5 -1.66 8110515195 2279577 98.89 3670 3675 3490 4710 2540 3625 3557.83 1.62 0 -16806 3845 3735 3620 3510 3395 3790 3565 275 1085 1000 2320 5 1 27479820 980 -9.71 1.43 12 8.30 -367.00 2497.00 4195 20241213 -15.02 985 20241031 261.93 4175 -14.61 20250213 2460 44.92 20250102 4195 -15.02 20241213 985 261.93 20241031 0.06 N 002410 1000 274 억 446340 N N 0 N 00 N
12 20250218 140133 57 100.00 KOSPI 건설 N N N N N 3575 -50 5 -1.38 7420573115 2085511 90.47 3670 3675 3490 4710 2540 3625 3558.08 1.62 0 -27891 3845 3735 3620 3510 3395 3790 3565 275 1085 1000 2320 5 1 27479820 982 -9.74 1.43 12 7.59 -367.00 2497.00 4195 20241213 -14.78 985 20241031 262.94 4175 -14.37 20250213 2460 45.33 20250102 4195 -14.78 20241213 985 262.94 20241031 0.06 N 002410 1000 274 억 446340 N N 0 N 00 N