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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2060,-155,5,-7.00,3224713531,1517197,41.87,2225,2230,2040,2875,1555,2215,2125.50,0.85,0,83599,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,566,-5.61,0.82,12,5.52,-367.00,2497.00,4195,20241213,-50.89,985,20241031,109.14,4175,-50.66,20250213,2040,0.98,20250313,4195,-50.89,20241213,985,109.14,20241031,0.12,N,002410,1000,274 억,,233470,N,N,2,N,00,N
20250313,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2060,-155,5,-7.00,2960983861,1388953,38.33,2225,2230,2050,2875,1555,2215,2131.81,0.85,0,79803,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,566,-5.61,0.82,12,5.05,-367.00,2497.00,4195,20241213,-50.89,985,20241031,109.14,4175,-50.66,20250213,2050,0.49,20250313,4195,-50.89,20241213,985,109.14,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N
20250313,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2125,-90,5,-4.06,2319775453,1081195,29.84,2225,2230,2100,2875,1555,2215,2145.57,0.85,0,46697,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,584,-5.79,0.85,12,3.93,-367.00,2497.00,4195,20241213,-49.34,985,20241031,115.74,4175,-49.10,20250213,2100,1.19,20250313,4195,-49.34,20241213,985,115.74,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N
20250313,130132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2132,-83,5,-3.75,2200962374,1025289,28.29,2225,2230,2100,2875,1555,2215,2146.67,0.85,0,55137,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,586,-5.81,0.85,12,3.73,-367.00,2497.00,4195,20241213,-49.18,985,20241031,116.45,4175,-48.93,20250213,2100,1.52,20250313,4195,-49.18,20241213,985,116.45,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N
20250313,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2130,-85,5,-3.84,1995058280,928692,25.63,2225,2230,2100,2875,1555,2215,2148.25,0.85,0,84349,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,585,-5.80,0.85,12,3.38,-367.00,2497.00,4195,20241213,-49.23,985,20241031,116.24,4175,-48.98,20250213,2100,1.43,20250313,4195,-49.23,20241213,985,116.24,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N
20250313,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2140,-75,5,-3.39,1726400965,802761,22.15,2225,2230,2100,2875,1555,2215,2150.58,0.85,0,78715,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,588,-5.83,0.86,12,2.92,-367.00,2497.00,4195,20241213,-48.99,985,20241031,117.26,4175,-48.74,20250213,2100,1.90,20250313,4195,-48.99,20241213,985,117.26,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N
20250313,100132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2115,-100,5,-4.51,1182651387,547444,15.11,2225,2230,2100,2875,1555,2215,2160.31,0.85,0,29233,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,581,-5.76,0.85,12,1.99,-367.00,2497.00,4195,20241213,-49.58,985,20241031,114.72,4175,-49.34,20250213,2100,0.71,20250313,4195,-49.58,20241213,985,114.72,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N
20250313,090133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2175,-40,5,-1.81,108450100,49679,1.37,2225,2225,2110,2875,1555,2215,2183.02,0.85,0,-5948,2551,2382,2291,2122,2031,2337,2077,275,660,1000,1410,5,1,27479820,598,-5.93,0.87,12,0.18,-367.00,2497.00,4195,20241213,-48.15,985,20241031,120.81,4175,-47.90,20250213,2110,3.08,20250313,4195,-48.15,20241213,985,120.81,20241031,0.12,N,002410,1000,274 억,,233470,N,N,3,N,00,N
20250312,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2215,40,2,1.84,8245381471,3602471,94.95,2390,2460,2200,2825,1525,2175,2288.92,2.23,0,-377706,2745,2460,2310,2025,1875,2385,1950,275,650,1000,1390,5,1,27479820,609,-6.04,0.89,12,13.11,-367.00,2497.00,4195,20241213,-47.20,985,20241031,124.87,4175,-46.95,20250213,2160,2.55,20250311,4195,-47.20,20241213,985,124.87,20241031,0.12,N,002410,1000,274 억,,612014,N,N,3,N,00,N
20250312,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2210,35,2,1.61,7971492563,3479017,91.70,2390,2460,2200,2825,1525,2175,2291.31,2.23,0,-355362,2745,2460,2310,2025,1875,2385,1950,275,650,1000,1390,5,1,27479820,607,-6.02,0.89,12,12.66,-367.00,2497.00,4195,20241213,-47.32,985,20241031,124.37,4175,-47.07,20250213,2160,2.31,20250311,4195,-47.32,20241213,985,124.37,20241031,0.12,N,002410,1000,274 억,,612014,N,N,0,N,00,N
20250312,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2240,65,2,2.99,7654851109,3336363,87.94,2390,2460,2200,2825,1525,2175,2294.37,2.23,0,-345569,2745,2460,2310,2025,1875,2385,1950,275,650,1000,1390,5,1,27479820,616,-6.10,0.90,12,12.14,-367.00,2497.00,4195,20241213,-46.60,985,20241031,127.41,4175,-46.35,20250213,2160,3.70,20250311,4195,-46.60,20241213,985,127.41,20241031,0.12,N,002410,1000,274 억,,612014,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 20250313 160132 57 100.00 KOSPI 건설 N N N N N 2060 -155 5 -7.00 3224713531 1517197 41.87 2225 2230 2040 2875 1555 2215 2125.50 0.85 0 83599 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 566 -5.61 0.82 12 5.52 -367.00 2497.00 4195 20241213 -50.89 985 20241031 109.14 4175 -50.66 20250213 2040 0.98 20250313 4195 -50.89 20241213 985 109.14 20241031 0.12 N 002410 1000 274 억 233470 N N 2 N 00 N
3 20250313 150132 57 100.00 KOSPI 건설 N N N N N 2060 -155 5 -7.00 2960983861 1388953 38.33 2225 2230 2050 2875 1555 2215 2131.81 0.85 0 79803 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 566 -5.61 0.82 12 5.05 -367.00 2497.00 4195 20241213 -50.89 985 20241031 109.14 4175 -50.66 20250213 2050 0.49 20250313 4195 -50.89 20241213 985 109.14 20241031 0.12 N 002410 1000 274 억 233470 N N 3 N 00 N
4 20250313 140132 57 100.00 KOSPI 건설 N N N N N 2125 -90 5 -4.06 2319775453 1081195 29.84 2225 2230 2100 2875 1555 2215 2145.57 0.85 0 46697 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 584 -5.79 0.85 12 3.93 -367.00 2497.00 4195 20241213 -49.34 985 20241031 115.74 4175 -49.10 20250213 2100 1.19 20250313 4195 -49.34 20241213 985 115.74 20241031 0.12 N 002410 1000 274 억 233470 N N 3 N 00 N
5 20250313 130132 57 100.00 KOSPI 건설 N N N N N 2132 -83 5 -3.75 2200962374 1025289 28.29 2225 2230 2100 2875 1555 2215 2146.67 0.85 0 55137 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 586 -5.81 0.85 12 3.73 -367.00 2497.00 4195 20241213 -49.18 985 20241031 116.45 4175 -48.93 20250213 2100 1.52 20250313 4195 -49.18 20241213 985 116.45 20241031 0.12 N 002410 1000 274 억 233470 N N 3 N 00 N
6 20250313 120132 57 100.00 KOSPI 건설 N N N N N 2130 -85 5 -3.84 1995058280 928692 25.63 2225 2230 2100 2875 1555 2215 2148.25 0.85 0 84349 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 585 -5.80 0.85 12 3.38 -367.00 2497.00 4195 20241213 -49.23 985 20241031 116.24 4175 -48.98 20250213 2100 1.43 20250313 4195 -49.23 20241213 985 116.24 20241031 0.12 N 002410 1000 274 억 233470 N N 3 N 00 N
7 20250313 110132 57 100.00 KOSPI 건설 N N N N N 2140 -75 5 -3.39 1726400965 802761 22.15 2225 2230 2100 2875 1555 2215 2150.58 0.85 0 78715 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 588 -5.83 0.86 12 2.92 -367.00 2497.00 4195 20241213 -48.99 985 20241031 117.26 4175 -48.74 20250213 2100 1.90 20250313 4195 -48.99 20241213 985 117.26 20241031 0.12 N 002410 1000 274 억 233470 N N 3 N 00 N
8 20250313 100132 57 100.00 KOSPI 건설 N N N N N 2115 -100 5 -4.51 1182651387 547444 15.11 2225 2230 2100 2875 1555 2215 2160.31 0.85 0 29233 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 581 -5.76 0.85 12 1.99 -367.00 2497.00 4195 20241213 -49.58 985 20241031 114.72 4175 -49.34 20250213 2100 0.71 20250313 4195 -49.58 20241213 985 114.72 20241031 0.12 N 002410 1000 274 억 233470 N N 3 N 00 N
9 20250313 090133 57 100.00 KOSPI 건설 N N N N N 2175 -40 5 -1.81 108450100 49679 1.37 2225 2225 2110 2875 1555 2215 2183.02 0.85 0 -5948 2551 2382 2291 2122 2031 2337 2077 275 660 1000 1410 5 1 27479820 598 -5.93 0.87 12 0.18 -367.00 2497.00 4195 20241213 -48.15 985 20241031 120.81 4175 -47.90 20250213 2110 3.08 20250313 4195 -48.15 20241213 985 120.81 20241031 0.12 N 002410 1000 274 억 233470 N N 3 N 00 N
10 20250312 160131 57 100.00 KOSPI 건설 N N N N N 2215 40 2 1.84 8245381471 3602471 94.95 2390 2460 2200 2825 1525 2175 2288.92 2.23 0 -377706 2745 2460 2310 2025 1875 2385 1950 275 650 1000 1390 5 1 27479820 609 -6.04 0.89 12 13.11 -367.00 2497.00 4195 20241213 -47.20 985 20241031 124.87 4175 -46.95 20250213 2160 2.55 20250311 4195 -47.20 20241213 985 124.87 20241031 0.12 N 002410 1000 274 억 612014 N N 3 N 00 N
11 20250312 150132 57 100.00 KOSPI 건설 N N N N N 2210 35 2 1.61 7971492563 3479017 91.70 2390 2460 2200 2825 1525 2175 2291.31 2.23 0 -355362 2745 2460 2310 2025 1875 2385 1950 275 650 1000 1390 5 1 27479820 607 -6.02 0.89 12 12.66 -367.00 2497.00 4195 20241213 -47.32 985 20241031 124.37 4175 -47.07 20250213 2160 2.31 20250311 4195 -47.32 20241213 985 124.37 20241031 0.12 N 002410 1000 274 억 612014 N N 0 N 00 N
12 20250312 140132 57 100.00 KOSPI 건설 N N N N N 2240 65 2 2.99 7654851109 3336363 87.94 2390 2460 2200 2825 1525 2175 2294.37 2.23 0 -345569 2745 2460 2310 2025 1875 2385 1950 275 650 1000 1390 5 1 27479820 616 -6.10 0.90 12 12.14 -367.00 2497.00 4195 20241213 -46.60 985 20241031 127.41 4175 -46.35 20250213 2160 3.70 20250311 4195 -46.60 20241213 985 127.41 20241031 0.12 N 002410 1000 274 억 612014 N N 0 N 00 N