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
002460/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
20250219,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9400,-60,5,-0.63,290546780,30676,114.48,9460,9640,9390,12290,6630,9460,9471.47,1.44,0,110,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,954,4.53,0.24,12,0.30,2075.00,38436.00,11230,20240219,-16.30,8320,20241209,12.98,10250,-8.29,20250131,9250,1.62,20250204,11230,-16.30,20240219,8320,12.98,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250219,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9430,-30,5,-0.32,286577490,30254,112.90,9460,9640,9390,12290,6630,9460,9472.38,1.44,0,172,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,957,4.54,0.25,12,0.30,2075.00,38436.00,11230,20240219,-16.03,8320,20241209,13.34,10250,-8.00,20250131,9250,1.95,20250204,11230,-16.03,20240219,8320,13.34,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250219,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9430,-30,5,-0.32,262007960,27649,103.18,9460,9640,9390,12290,6630,9460,9476.22,1.44,0,179,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,957,4.54,0.25,12,0.27,2075.00,38436.00,11230,20240219,-16.03,8320,20241209,13.34,10250,-8.00,20250131,9250,1.95,20250204,11230,-16.03,20240219,8320,13.34,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250219,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9440,-20,5,-0.21,259961680,27432,102.37,9460,9640,9390,12290,6630,9460,9476.59,1.44,0,178,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,958,4.55,0.25,12,0.27,2075.00,38436.00,11230,20240219,-15.94,8320,20241209,13.46,10250,-7.90,20250131,9250,2.05,20250204,11230,-15.94,20240219,8320,13.46,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250219,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9400,-60,5,-0.63,184426450,19463,72.63,9460,9640,9390,12290,6630,9460,9475.75,1.44,0,175,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,954,4.53,0.24,12,0.19,2075.00,38436.00,11230,20240219,-16.30,8320,20241209,12.98,10250,-8.29,20250131,9250,1.62,20250204,11230,-16.30,20240219,8320,12.98,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250219,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9520,60,2,0.63,143023040,15069,56.23,9460,9640,9390,12290,6630,9460,9491.21,1.44,0,104,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,966,4.59,0.25,12,0.15,2075.00,38436.00,11230,20240219,-15.23,8320,20241209,14.42,10250,-7.12,20250131,9250,2.92,20250204,11230,-15.23,20240219,8320,14.42,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250219,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9500,40,2,0.42,65739430,6916,25.81,9460,9640,9390,12290,6630,9460,9505.41,1.44,0,-122,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,964,4.58,0.25,12,0.07,2075.00,38436.00,11230,20240219,-15.41,8320,20241209,14.18,10250,-7.32,20250131,9250,2.70,20250204,11230,-15.41,20240219,8320,14.18,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250219,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9460,0,3,0.00,0,0,0.00,0,0,0,12290,6630,9460,0.00,1.44,0,0,9793,9626,9493,9326,9193,9710,9410,623,2830,5000,6810,10,1,10150000,960,4.56,0.25,12,0.00,2075.00,38436.00,11230,20240219,-15.76,8320,20241209,13.70,10250,-7.71,20250131,9250,2.27,20250204,11230,-15.76,20240219,8320,13.70,20241209,0.07,N,002460,5000,622 억,,146061,N,N,69,N,00,N
20250218,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9460,-30,5,-0.32,255005330,26797,902.56,9360,9660,9360,12330,6650,9490,9516.19,1.44,0,107,9643,9566,9483,9406,9323,9605,9445,623,2840,5000,6830,10,1,10150000,960,4.56,0.25,12,0.26,2075.00,38436.00,11230,20240219,-15.76,8320,20241209,13.70,10250,-7.71,20250131,9250,2.27,20250204,11230,-15.76,20240219,8320,13.70,20241209,0.07,N,002460,5000,622 억,,145967,N,N,69,N,00,N
20250218,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9480,-10,5,-0.11,247351050,25988,875.31,9360,9660,9360,12330,6650,9490,9517.89,1.44,0,336,9643,9566,9483,9406,9323,9605,9445,623,2840,5000,6830,10,1,10150000,962,4.57,0.25,12,0.26,2075.00,38436.00,11230,20240219,-15.58,8320,20241209,13.94,10250,-7.51,20250131,9250,2.49,20250204,11230,-15.58,20240219,8320,13.94,20241209,0.07,N,002460,5000,622 억,,145967,N,N,10,N,00,N
20250218,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9490,0,3,0.00,164050880,17216,579.86,9360,9660,9360,12330,6650,9490,9528.98,1.44,0,332,9643,9566,9483,9406,9323,9605,9445,623,2840,5000,6830,10,1,10150000,963,4.57,0.25,12,0.17,2075.00,38436.00,11230,20240219,-15.49,8320,20241209,14.06,10250,-7.41,20250131,9250,2.59,20250204,11230,-15.49,20240219,8320,14.06,20241209,0.07,N,002460,5000,622 억,,145967,N,N,10,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 160134 57 100.00 KOSPI 건설 N N N N N 9400 -60 5 -0.63 290546780 30676 114.48 9460 9640 9390 12290 6630 9460 9471.47 1.44 0 110 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 954 4.53 0.24 12 0.30 2075.00 38436.00 11230 20240219 -16.30 8320 20241209 12.98 10250 -8.29 20250131 9250 1.62 20250204 11230 -16.30 20240219 8320 12.98 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
3 20250219 150134 57 100.00 KOSPI 건설 N N N N N 9430 -30 5 -0.32 286577490 30254 112.90 9460 9640 9390 12290 6630 9460 9472.38 1.44 0 172 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 957 4.54 0.25 12 0.30 2075.00 38436.00 11230 20240219 -16.03 8320 20241209 13.34 10250 -8.00 20250131 9250 1.95 20250204 11230 -16.03 20240219 8320 13.34 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
4 20250219 140134 57 100.00 KOSPI 건설 N N N N N 9430 -30 5 -0.32 262007960 27649 103.18 9460 9640 9390 12290 6630 9460 9476.22 1.44 0 179 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 957 4.54 0.25 12 0.27 2075.00 38436.00 11230 20240219 -16.03 8320 20241209 13.34 10250 -8.00 20250131 9250 1.95 20250204 11230 -16.03 20240219 8320 13.34 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
5 20250219 130133 57 100.00 KOSPI 건설 N N N N N 9440 -20 5 -0.21 259961680 27432 102.37 9460 9640 9390 12290 6630 9460 9476.59 1.44 0 178 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 958 4.55 0.25 12 0.27 2075.00 38436.00 11230 20240219 -15.94 8320 20241209 13.46 10250 -7.90 20250131 9250 2.05 20250204 11230 -15.94 20240219 8320 13.46 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
6 20250219 120134 57 100.00 KOSPI 건설 N N N N N 9400 -60 5 -0.63 184426450 19463 72.63 9460 9640 9390 12290 6630 9460 9475.75 1.44 0 175 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 954 4.53 0.24 12 0.19 2075.00 38436.00 11230 20240219 -16.30 8320 20241209 12.98 10250 -8.29 20250131 9250 1.62 20250204 11230 -16.30 20240219 8320 12.98 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
7 20250219 110134 57 100.00 KOSPI 건설 N N N N N 9520 60 2 0.63 143023040 15069 56.23 9460 9640 9390 12290 6630 9460 9491.21 1.44 0 104 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 966 4.59 0.25 12 0.15 2075.00 38436.00 11230 20240219 -15.23 8320 20241209 14.42 10250 -7.12 20250131 9250 2.92 20250204 11230 -15.23 20240219 8320 14.42 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
8 20250219 100133 57 100.00 KOSPI 건설 N N N N N 9500 40 2 0.42 65739430 6916 25.81 9460 9640 9390 12290 6630 9460 9505.41 1.44 0 -122 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 964 4.58 0.25 12 0.07 2075.00 38436.00 11230 20240219 -15.41 8320 20241209 14.18 10250 -7.32 20250131 9250 2.70 20250204 11230 -15.41 20240219 8320 14.18 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
9 20250219 090134 57 100.00 KOSPI 건설 N N N N N 9460 0 3 0.00 0 0 0.00 0 0 0 12290 6630 9460 0.00 1.44 0 0 9793 9626 9493 9326 9193 9710 9410 623 2830 5000 6810 10 1 10150000 960 4.56 0.25 12 0.00 2075.00 38436.00 11230 20240219 -15.76 8320 20241209 13.70 10250 -7.71 20250131 9250 2.27 20250204 11230 -15.76 20240219 8320 13.70 20241209 0.07 N 002460 5000 622 억 146061 N N 69 N 00 N
10 20250218 160133 57 100.00 KOSPI 건설 N N N N N 9460 -30 5 -0.32 255005330 26797 902.56 9360 9660 9360 12330 6650 9490 9516.19 1.44 0 107 9643 9566 9483 9406 9323 9605 9445 623 2840 5000 6830 10 1 10150000 960 4.56 0.25 12 0.26 2075.00 38436.00 11230 20240219 -15.76 8320 20241209 13.70 10250 -7.71 20250131 9250 2.27 20250204 11230 -15.76 20240219 8320 13.70 20241209 0.07 N 002460 5000 622 억 145967 N N 69 N 00 N
11 20250218 150133 57 100.00 KOSPI 건설 N N N N N 9480 -10 5 -0.11 247351050 25988 875.31 9360 9660 9360 12330 6650 9490 9517.89 1.44 0 336 9643 9566 9483 9406 9323 9605 9445 623 2840 5000 6830 10 1 10150000 962 4.57 0.25 12 0.26 2075.00 38436.00 11230 20240219 -15.58 8320 20241209 13.94 10250 -7.51 20250131 9250 2.49 20250204 11230 -15.58 20240219 8320 13.94 20241209 0.07 N 002460 5000 622 억 145967 N N 10 N 00 N
12 20250218 140134 57 100.00 KOSPI 건설 N N N N N 9490 0 3 0.00 164050880 17216 579.86 9360 9660 9360 12330 6650 9490 9528.98 1.44 0 332 9643 9566 9483 9406 9323 9605 9445 623 2840 5000 6830 10 1 10150000 963 4.57 0.25 12 0.17 2075.00 38436.00 11230 20240219 -15.49 8320 20241209 14.06 10250 -7.41 20250131 9250 2.59 20250204 11230 -15.49 20240219 8320 14.06 20241209 0.07 N 002460 5000 622 억 145967 N N 10 N 00 N