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
002460/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,9390,90,2,0.97,81695310,8764,96.99,9320,9440,9200,12090,6510,9300,9321.69,1.43,0,25,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,953,4.53,0.24,12,0.09,2075.00,38436.00,11100,20240222,-15.41,8320,20241209,12.86,10250,-8.39,20250131,8960,4.80,20250304,10340,-9.19,20240307,8320,12.86,20241209,0.07,N,002460,5000,622 억,,145291,N,N,12,N,00,N
20250306,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9330,30,2,0.32,80305630,8616,95.35,9320,9440,9200,12090,6510,9300,9320.52,1.43,0,45,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,947,4.50,0.24,12,0.08,2075.00,38436.00,11100,20240222,-15.95,8320,20241209,12.14,10250,-8.98,20250131,8960,4.13,20250304,10340,-9.77,20240307,8320,12.14,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N
20250306,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9330,30,2,0.32,79848460,8567,94.81,9320,9440,9200,12090,6510,9300,9320.47,1.43,0,92,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,947,4.50,0.24,12,0.08,2075.00,38436.00,11100,20240222,-15.95,8320,20241209,12.14,10250,-8.98,20250131,8960,4.13,20250304,10340,-9.77,20240307,8320,12.14,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N
20250306,130131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9350,50,2,0.54,79624690,8543,94.54,9320,9440,9200,12090,6510,9300,9320.46,1.43,0,106,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,949,4.51,0.24,12,0.08,2075.00,38436.00,11100,20240222,-15.77,8320,20241209,12.38,10250,-8.78,20250131,8960,4.35,20250304,10340,-9.57,20240307,8320,12.38,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N
20250306,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9350,50,2,0.54,79624690,8543,94.54,9320,9440,9200,12090,6510,9300,9320.46,1.43,0,106,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,949,4.51,0.24,12,0.08,2075.00,38436.00,11100,20240222,-15.77,8320,20241209,12.38,10250,-8.78,20250131,8960,4.35,20250304,10340,-9.57,20240307,8320,12.38,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N
20250306,110131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9330,30,2,0.32,25056300,2694,29.81,9320,9440,9200,12090,6510,9300,9300.78,1.43,0,21,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,947,4.50,0.24,12,0.03,2075.00,38436.00,11100,20240222,-15.95,8320,20241209,12.14,10250,-8.98,20250131,8960,4.13,20250304,10340,-9.77,20240307,8320,12.14,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N
20250306,100132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9320,20,2,0.22,37260,4,0.04,9320,9320,9310,12090,6510,9300,9315.00,1.43,0,3,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,946,4.49,0.24,12,0.00,2075.00,38436.00,11100,20240222,-16.04,8320,20241209,12.02,10250,-9.07,20250131,8960,4.02,20250304,10340,-9.86,20240307,8320,12.02,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N
20250306,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9300,0,3,0.00,0,0,0.00,0,0,0,12090,6510,9300,0.00,1.43,0,0,9493,9396,9213,9116,8933,9445,9165,623,2790,5000,6690,10,1,10150000,944,4.48,0.24,12,0.00,2075.00,38436.00,11100,20240222,-16.22,8320,20241209,11.78,10250,-9.27,20250131,8960,3.79,20250304,10340,-10.06,20240307,8320,11.78,20241209,0.07,N,002460,5000,622 억,,145291,N,N,6,N,00,N
20250305,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9300,100,2,1.09,83143020,9036,181.85,9180,9310,9030,11960,6440,9200,9201.31,1.44,0,-471,9693,9446,9203,8956,8713,9325,8835,623,2760,5000,6620,10,1,10150000,944,4.48,0.24,12,0.09,2075.00,38436.00,11100,20240221,-16.22,8320,20241209,11.78,10250,-9.27,20250131,8960,3.79,20250304,10440,-10.92,20240305,8320,11.78,20241209,0.07,N,002460,5000,622 억,,145761,N,N,6,N,00,N
20250305,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9290,90,2,0.98,80287920,8729,175.67,9180,9310,9030,11960,6440,9200,9197.84,1.44,0,-456,9693,9446,9203,8956,8713,9325,8835,623,2760,5000,6620,10,1,10150000,943,4.48,0.24,12,0.09,2075.00,38436.00,11100,20240221,-16.31,8320,20241209,11.66,10250,-9.37,20250131,8960,3.68,20250304,10440,-11.02,20240305,8320,11.66,20241209,0.07,N,002460,5000,622 억,,145761,N,N,0,N,00,N
20250305,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9290,90,2,0.98,80195250,8719,175.47,9180,9310,9030,11960,6440,9200,9197.76,1.44,0,-462,9693,9446,9203,8956,8713,9325,8835,623,2760,5000,6620,10,1,10150000,943,4.48,0.24,12,0.09,2075.00,38436.00,11100,20240221,-16.31,8320,20241209,11.66,10250,-9.37,20250131,8960,3.68,20250304,10440,-11.02,20240305,8320,11.66,20241209,0.07,N,002460,5000,622 억,,145761,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 20250306 160131 57 100.00 KOSPI 건설 N N N N N 9390 90 2 0.97 81695310 8764 96.99 9320 9440 9200 12090 6510 9300 9321.69 1.43 0 25 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 953 4.53 0.24 12 0.09 2075.00 38436.00 11100 20240222 -15.41 8320 20241209 12.86 10250 -8.39 20250131 8960 4.80 20250304 10340 -9.19 20240307 8320 12.86 20241209 0.07 N 002460 5000 622 억 145291 N N 12 N 00 N
3 20250306 150131 57 100.00 KOSPI 건설 N N N N N 9330 30 2 0.32 80305630 8616 95.35 9320 9440 9200 12090 6510 9300 9320.52 1.43 0 45 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 947 4.50 0.24 12 0.08 2075.00 38436.00 11100 20240222 -15.95 8320 20241209 12.14 10250 -8.98 20250131 8960 4.13 20250304 10340 -9.77 20240307 8320 12.14 20241209 0.07 N 002460 5000 622 억 145291 N N 6 N 00 N
4 20250306 140132 57 100.00 KOSPI 건설 N N N N N 9330 30 2 0.32 79848460 8567 94.81 9320 9440 9200 12090 6510 9300 9320.47 1.43 0 92 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 947 4.50 0.24 12 0.08 2075.00 38436.00 11100 20240222 -15.95 8320 20241209 12.14 10250 -8.98 20250131 8960 4.13 20250304 10340 -9.77 20240307 8320 12.14 20241209 0.07 N 002460 5000 622 억 145291 N N 6 N 00 N
5 20250306 130131 57 100.00 KOSPI 건설 N N N N N 9350 50 2 0.54 79624690 8543 94.54 9320 9440 9200 12090 6510 9300 9320.46 1.43 0 106 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 949 4.51 0.24 12 0.08 2075.00 38436.00 11100 20240222 -15.77 8320 20241209 12.38 10250 -8.78 20250131 8960 4.35 20250304 10340 -9.57 20240307 8320 12.38 20241209 0.07 N 002460 5000 622 억 145291 N N 6 N 00 N
6 20250306 120132 57 100.00 KOSPI 건설 N N N N N 9350 50 2 0.54 79624690 8543 94.54 9320 9440 9200 12090 6510 9300 9320.46 1.43 0 106 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 949 4.51 0.24 12 0.08 2075.00 38436.00 11100 20240222 -15.77 8320 20241209 12.38 10250 -8.78 20250131 8960 4.35 20250304 10340 -9.57 20240307 8320 12.38 20241209 0.07 N 002460 5000 622 억 145291 N N 6 N 00 N
7 20250306 110131 57 100.00 KOSPI 건설 N N N N N 9330 30 2 0.32 25056300 2694 29.81 9320 9440 9200 12090 6510 9300 9300.78 1.43 0 21 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 947 4.50 0.24 12 0.03 2075.00 38436.00 11100 20240222 -15.95 8320 20241209 12.14 10250 -8.98 20250131 8960 4.13 20250304 10340 -9.77 20240307 8320 12.14 20241209 0.07 N 002460 5000 622 억 145291 N N 6 N 00 N
8 20250306 100132 57 100.00 KOSPI 건설 N N N N N 9320 20 2 0.22 37260 4 0.04 9320 9320 9310 12090 6510 9300 9315.00 1.43 0 3 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 946 4.49 0.24 12 0.00 2075.00 38436.00 11100 20240222 -16.04 8320 20241209 12.02 10250 -9.07 20250131 8960 4.02 20250304 10340 -9.86 20240307 8320 12.02 20241209 0.07 N 002460 5000 622 억 145291 N N 6 N 00 N
9 20250306 090132 57 100.00 KOSPI 건설 N N N N N 9300 0 3 0.00 0 0 0.00 0 0 0 12090 6510 9300 0.00 1.43 0 0 9493 9396 9213 9116 8933 9445 9165 623 2790 5000 6690 10 1 10150000 944 4.48 0.24 12 0.00 2075.00 38436.00 11100 20240222 -16.22 8320 20241209 11.78 10250 -9.27 20250131 8960 3.79 20250304 10340 -10.06 20240307 8320 11.78 20241209 0.07 N 002460 5000 622 억 145291 N N 6 N 00 N
10 20250305 160131 57 100.00 KOSPI 건설 N N N N N 9300 100 2 1.09 83143020 9036 181.85 9180 9310 9030 11960 6440 9200 9201.31 1.44 0 -471 9693 9446 9203 8956 8713 9325 8835 623 2760 5000 6620 10 1 10150000 944 4.48 0.24 12 0.09 2075.00 38436.00 11100 20240221 -16.22 8320 20241209 11.78 10250 -9.27 20250131 8960 3.79 20250304 10440 -10.92 20240305 8320 11.78 20241209 0.07 N 002460 5000 622 억 145761 N N 6 N 00 N
11 20250305 150131 57 100.00 KOSPI 건설 N N N N N 9290 90 2 0.98 80287920 8729 175.67 9180 9310 9030 11960 6440 9200 9197.84 1.44 0 -456 9693 9446 9203 8956 8713 9325 8835 623 2760 5000 6620 10 1 10150000 943 4.48 0.24 12 0.09 2075.00 38436.00 11100 20240221 -16.31 8320 20241209 11.66 10250 -9.37 20250131 8960 3.68 20250304 10440 -11.02 20240305 8320 11.66 20241209 0.07 N 002460 5000 622 억 145761 N N 0 N 00 N
12 20250305 140131 57 100.00 KOSPI 건설 N N N N N 9290 90 2 0.98 80195250 8719 175.47 9180 9310 9030 11960 6440 9200 9197.76 1.44 0 -462 9693 9446 9203 8956 8713 9325 8835 623 2760 5000 6620 10 1 10150000 943 4.48 0.24 12 0.09 2075.00 38436.00 11100 20240221 -16.31 8320 20241209 11.66 10250 -9.37 20250131 8960 3.68 20250304 10440 -11.02 20240305 8320 11.66 20241209 0.07 N 002460 5000 622 억 145761 N N 0 N 00 N