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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002410/price/prices-20250301.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
20250306,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,-115,5,-4.04,2317193765,840672,38.13,2900,2910,2705,3705,1995,2850,2756.39,1.14,0,-64470,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,752,-7.45,1.10,12,3.06,-367.00,2497.00,4195,20241213,-34.80,985,20241031,177.66,4175,-34.49,20250213,2460,11.18,20250102,4195,-34.80,20241213,985,177.66,20241031,0.14,N,002410,1000,274 억,,313957,N,N,3,N,00,N
20250306,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2750,-100,5,-3.51,2074445530,752135,34.12,2900,2910,2705,3705,1995,2850,2758.08,1.14,0,-48660,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,756,-7.49,1.10,12,2.74,-367.00,2497.00,4195,20241213,-34.45,985,20241031,179.19,4175,-34.13,20250213,2460,11.79,20250102,4195,-34.45,20241213,985,179.19,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N
20250306,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2755,-95,5,-3.33,1882908952,682349,30.95,2900,2910,2705,3705,1995,2850,2759.45,1.14,0,-45289,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,757,-7.51,1.10,12,2.48,-367.00,2497.00,4195,20241213,-34.33,985,20241031,179.70,4175,-34.01,20250213,2460,11.99,20250102,4195,-34.33,20241213,985,179.70,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N
20250306,130130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2760,-90,5,-3.16,1789624808,648486,29.42,2900,2910,2705,3705,1995,2850,2759.70,1.14,0,-43457,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,758,-7.52,1.11,12,2.36,-367.00,2497.00,4195,20241213,-34.21,985,20241031,180.20,4175,-33.89,20250213,2460,12.20,20250102,4195,-34.21,20241213,985,180.20,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N
20250306,120131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2745,-105,5,-3.68,1613992952,584652,26.52,2900,2910,2705,3705,1995,2850,2760.60,1.14,0,-27239,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,754,-7.48,1.10,12,2.13,-367.00,2497.00,4195,20241213,-34.56,985,20241031,178.68,4175,-34.25,20250213,2460,11.59,20250102,4195,-34.56,20241213,985,178.68,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N
20250306,110131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,-140,5,-4.91,1463878507,529837,24.03,2900,2910,2705,3705,1995,2850,2762.88,1.14,0,-29566,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,745,-7.38,1.09,12,1.93,-367.00,2497.00,4195,20241213,-35.40,985,20241031,175.13,4175,-35.09,20250213,2460,10.16,20250102,4195,-35.40,20241213,985,175.13,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N
20250306,100131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2755,-95,5,-3.33,951114277,341766,15.50,2900,2910,2730,3705,1995,2850,2782.94,1.14,0,-48912,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,757,-7.51,1.10,12,1.24,-367.00,2497.00,4195,20241213,-34.33,985,20241031,179.70,4175,-34.01,20250213,2460,11.99,20250102,4195,-34.33,20241213,985,179.70,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N
20250306,090131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2865,15,2,0.53,96241615,33332,1.51,2900,2910,2865,3705,1995,2850,2887.36,1.14,0,-22578,3103,2976,2838,2711,2573,2982,2717,275,855,1000,1820,5,1,27479820,787,-7.81,1.15,12,0.12,-367.00,2497.00,4195,20241213,-31.70,985,20241031,190.86,4175,-31.38,20250213,2460,16.46,20250102,4195,-31.70,20241213,985,190.86,20241031,0.14,N,002410,1000,274 억,,313957,N,N,0,N,00,N
20250305,160130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2850,160,2,5.95,6194868481,2190121,134.94,2850,2965,2700,3495,1885,2690,2828.52,0.85,0,39925,2903,2796,2703,2596,2503,2850,2650,275,805,1000,1720,5,1,27479820,783,-7.77,1.14,12,7.97,-367.00,2497.00,4195,20241213,-32.06,985,20241031,189.34,4175,-31.74,20250213,2460,15.85,20250102,4195,-32.06,20241213,985,189.34,20241031,0.13,N,002410,1000,274 억,,232719,N,N,5,N,00,N
20250305,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2835,145,2,5.39,5938769045,2099890,129.38,2850,2965,2700,3495,1885,2690,2828.13,0.85,0,38811,2903,2796,2703,2596,2503,2850,2650,275,805,1000,1720,5,1,27479820,779,-7.72,1.14,12,7.64,-367.00,2497.00,4195,20241213,-32.42,985,20241031,187.82,4175,-32.10,20250213,2460,15.24,20250102,4195,-32.42,20241213,985,187.82,20241031,0.13,N,002410,1000,274 억,,232719,N,N,5,N,00,N
20250305,140130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2800,110,2,4.09,5640600618,1994588,122.90,2850,2965,2700,3495,1885,2690,2827.95,0.85,0,17535,2903,2796,2703,2596,2503,2850,2650,275,805,1000,1720,5,1,27479820,769,-7.63,1.12,12,7.26,-367.00,2497.00,4195,20241213,-33.25,985,20241031,184.26,4175,-32.93,20250213,2460,13.82,20250102,4195,-33.25,20241213,985,184.26,20241031,0.13,N,002410,1000,274 억,,232719,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 20250306 160131 57 100.00 KOSPI 건설 N N N N N 2735 -115 5 -4.04 2317193765 840672 38.13 2900 2910 2705 3705 1995 2850 2756.39 1.14 0 -64470 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 752 -7.45 1.10 12 3.06 -367.00 2497.00 4195 20241213 -34.80 985 20241031 177.66 4175 -34.49 20250213 2460 11.18 20250102 4195 -34.80 20241213 985 177.66 20241031 0.14 N 002410 1000 274 억 313957 N N 3 N 00 N
3 20250306 150131 57 100.00 KOSPI 건설 N N N N N 2750 -100 5 -3.51 2074445530 752135 34.12 2900 2910 2705 3705 1995 2850 2758.08 1.14 0 -48660 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 756 -7.49 1.10 12 2.74 -367.00 2497.00 4195 20241213 -34.45 985 20241031 179.19 4175 -34.13 20250213 2460 11.79 20250102 4195 -34.45 20241213 985 179.19 20241031 0.14 N 002410 1000 274 억 313957 N N 0 N 00 N
4 20250306 140131 57 100.00 KOSPI 건설 N N N N N 2755 -95 5 -3.33 1882908952 682349 30.95 2900 2910 2705 3705 1995 2850 2759.45 1.14 0 -45289 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 757 -7.51 1.10 12 2.48 -367.00 2497.00 4195 20241213 -34.33 985 20241031 179.70 4175 -34.01 20250213 2460 11.99 20250102 4195 -34.33 20241213 985 179.70 20241031 0.14 N 002410 1000 274 억 313957 N N 0 N 00 N
5 20250306 130130 57 100.00 KOSPI 건설 N N N N N 2760 -90 5 -3.16 1789624808 648486 29.42 2900 2910 2705 3705 1995 2850 2759.70 1.14 0 -43457 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 758 -7.52 1.11 12 2.36 -367.00 2497.00 4195 20241213 -34.21 985 20241031 180.20 4175 -33.89 20250213 2460 12.20 20250102 4195 -34.21 20241213 985 180.20 20241031 0.14 N 002410 1000 274 억 313957 N N 0 N 00 N
6 20250306 120131 57 100.00 KOSPI 건설 N N N N N 2745 -105 5 -3.68 1613992952 584652 26.52 2900 2910 2705 3705 1995 2850 2760.60 1.14 0 -27239 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 754 -7.48 1.10 12 2.13 -367.00 2497.00 4195 20241213 -34.56 985 20241031 178.68 4175 -34.25 20250213 2460 11.59 20250102 4195 -34.56 20241213 985 178.68 20241031 0.14 N 002410 1000 274 억 313957 N N 0 N 00 N
7 20250306 110131 57 100.00 KOSPI 건설 N N N N N 2710 -140 5 -4.91 1463878507 529837 24.03 2900 2910 2705 3705 1995 2850 2762.88 1.14 0 -29566 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 745 -7.38 1.09 12 1.93 -367.00 2497.00 4195 20241213 -35.40 985 20241031 175.13 4175 -35.09 20250213 2460 10.16 20250102 4195 -35.40 20241213 985 175.13 20241031 0.14 N 002410 1000 274 억 313957 N N 0 N 00 N
8 20250306 100131 57 100.00 KOSPI 건설 N N N N N 2755 -95 5 -3.33 951114277 341766 15.50 2900 2910 2730 3705 1995 2850 2782.94 1.14 0 -48912 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 757 -7.51 1.10 12 1.24 -367.00 2497.00 4195 20241213 -34.33 985 20241031 179.70 4175 -34.01 20250213 2460 11.99 20250102 4195 -34.33 20241213 985 179.70 20241031 0.14 N 002410 1000 274 억 313957 N N 0 N 00 N
9 20250306 090131 57 100.00 KOSPI 건설 N N N N N 2865 15 2 0.53 96241615 33332 1.51 2900 2910 2865 3705 1995 2850 2887.36 1.14 0 -22578 3103 2976 2838 2711 2573 2982 2717 275 855 1000 1820 5 1 27479820 787 -7.81 1.15 12 0.12 -367.00 2497.00 4195 20241213 -31.70 985 20241031 190.86 4175 -31.38 20250213 2460 16.46 20250102 4195 -31.70 20241213 985 190.86 20241031 0.14 N 002410 1000 274 억 313957 N N 0 N 00 N
10 20250305 160130 57 100.00 KOSPI 건설 N N N N N 2850 160 2 5.95 6194868481 2190121 134.94 2850 2965 2700 3495 1885 2690 2828.52 0.85 0 39925 2903 2796 2703 2596 2503 2850 2650 275 805 1000 1720 5 1 27479820 783 -7.77 1.14 12 7.97 -367.00 2497.00 4195 20241213 -32.06 985 20241031 189.34 4175 -31.74 20250213 2460 15.85 20250102 4195 -32.06 20241213 985 189.34 20241031 0.13 N 002410 1000 274 억 232719 N N 5 N 00 N
11 20250305 150131 57 100.00 KOSPI 건설 N N N N N 2835 145 2 5.39 5938769045 2099890 129.38 2850 2965 2700 3495 1885 2690 2828.13 0.85 0 38811 2903 2796 2703 2596 2503 2850 2650 275 805 1000 1720 5 1 27479820 779 -7.72 1.14 12 7.64 -367.00 2497.00 4195 20241213 -32.42 985 20241031 187.82 4175 -32.10 20250213 2460 15.24 20250102 4195 -32.42 20241213 985 187.82 20241031 0.13 N 002410 1000 274 억 232719 N N 5 N 00 N
12 20250305 140130 57 100.00 KOSPI 건설 N N N N N 2800 110 2 4.09 5640600618 1994588 122.90 2850 2965 2700 3495 1885 2690 2827.95 0.85 0 17535 2903 2796 2703 2596 2503 2850 2650 275 805 1000 1720 5 1 27479820 769 -7.63 1.12 12 7.26 -367.00 2497.00 4195 20241213 -33.25 985 20241031 184.26 4175 -32.93 20250213 2460 13.82 20250102 4195 -33.25 20241213 985 184.26 20241031 0.13 N 002410 1000 274 억 232719 N N 5 N 00 N