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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,175,2,5.35,16676439795,4940348,83.27,3435,3485,3270,4250,2290,3270,3375.25,1.86,0,-347127,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,947,-9.39,1.38,12,17.98,-367.00,2497.00,4195,20241213,-17.88,985,20241031,249.75,4150,-16.99,20250113,2460,40.04,20250102,4195,-17.88,20241213,985,249.75,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250212,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3345,75,2,2.29,14956683870,4434186,74.74,3435,3485,3270,4250,2290,3270,3373.04,1.86,0,-332977,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,919,-9.11,1.34,12,16.14,-367.00,2497.00,4195,20241213,-20.26,985,20241031,239.59,4150,-19.40,20250113,2460,35.98,20250102,4195,-20.26,20241213,985,239.59,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250212,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3320,50,2,1.53,13994064595,4143778,69.84,3435,3485,3270,4250,2290,3270,3377.13,1.86,0,-360561,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,912,-9.05,1.33,12,15.08,-367.00,2497.00,4195,20241213,-20.86,985,20241031,237.06,4150,-20.00,20250113,2460,34.96,20250102,4195,-20.86,20241213,985,237.06,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250212,130132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3335,65,2,1.99,13424312450,3972003,66.95,3435,3485,3270,4250,2290,3270,3379.73,1.86,0,-376368,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,916,-9.09,1.34,12,14.45,-367.00,2497.00,4195,20241213,-20.50,985,20241031,238.58,4150,-19.64,20250113,2460,35.57,20250102,4195,-20.50,20241213,985,238.58,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250212,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3340,70,2,2.14,12892954325,3812242,64.26,3435,3485,3270,4250,2290,3270,3381.99,1.86,0,-392117,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,918,-9.10,1.34,12,13.87,-367.00,2497.00,4195,20241213,-20.38,985,20241031,239.09,4150,-19.52,20250113,2460,35.77,20250102,4195,-20.38,20241213,985,239.09,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250212,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3350,80,2,2.45,12144515115,3588229,60.48,3435,3485,3270,4250,2290,3270,3384.54,1.86,0,-351432,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,921,-9.13,1.34,12,13.06,-367.00,2497.00,4195,20241213,-20.14,985,20241031,240.10,4150,-19.28,20250113,2460,36.18,20250102,4195,-20.14,20241213,985,240.10,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250212,100131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3370,100,2,3.06,9485170265,2786133,46.96,3435,3485,3320,4250,2290,3270,3404.42,1.86,0,-393917,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,926,-9.18,1.35,12,10.14,-367.00,2497.00,4195,20241213,-19.67,985,20241031,242.13,4150,-18.80,20250113,2460,36.99,20250102,4195,-19.67,20241213,985,242.13,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250212,090131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,160,2,4.89,1696050000,496251,8.36,3435,3440,3380,4250,2290,3270,3417.73,1.86,0,-95200,3850,3560,3375,3085,2900,3467,2992,275,980,1000,2090,5,1,27479820,943,-9.35,1.37,12,1.81,-367.00,2497.00,4195,20241213,-18.24,985,20241031,248.22,4150,-17.35,20250113,2460,39.43,20250102,4195,-18.24,20241213,985,248.22,20241031,0.05,N,002410,1000,274 억,,511892,N,N,0,N,00,N
20250211,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3270,-385,5,-10.53,17851177960,5188668,74.82,3535,3665,3190,4750,2560,3655,3440.65,0.96,0,253212,3988,3821,3688,3521,3388,3755,3455,275,1095,1000,2330,5,1,27479820,899,-8.91,1.31,12,18.88,-367.00,2497.00,4195,20241213,-22.05,985,20241031,231.98,4150,-21.20,20250113,2460,32.93,20250102,4195,-22.05,20241213,985,231.98,20241031,0.03,N,002410,1000,274 억,,263119,N,N,0,N,00,N
20250211,150131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3295,-360,5,-9.85,14968707730,4297267,61.96,3535,3665,3280,4750,2560,3655,3483.27,0.96,0,82011,3988,3821,3688,3521,3388,3755,3455,275,1095,1000,2330,5,1,27479820,905,-8.98,1.32,12,15.64,-367.00,2497.00,4195,20241213,-21.45,985,20241031,234.52,4150,-20.60,20250113,2460,33.94,20250102,4195,-21.45,20241213,985,234.52,20241031,0.03,N,002410,1000,274 억,,263119,N,N,0,N,00,N
20250211,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3405,-250,5,-6.84,11594204015,3286608,47.39,3535,3665,3380,4750,2560,3655,3527.67,0.96,0,73671,3988,3821,3688,3521,3388,3755,3455,275,1095,1000,2330,5,1,27479820,936,-9.28,1.36,12,11.96,-367.00,2497.00,4195,20241213,-18.83,985,20241031,245.69,4150,-17.95,20250113,2460,38.41,20250102,4195,-18.83,20241213,985,245.69,20241031,0.03,N,002410,1000,274 억,,263119,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 20250212 160132 57 100.00 KOSPI 건설 N N N N N 3445 175 2 5.35 16676439795 4940348 83.27 3435 3485 3270 4250 2290 3270 3375.25 1.86 0 -347127 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 947 -9.39 1.38 12 17.98 -367.00 2497.00 4195 20241213 -17.88 985 20241031 249.75 4150 -16.99 20250113 2460 40.04 20250102 4195 -17.88 20241213 985 249.75 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
3 20250212 150131 57 100.00 KOSPI 건설 N N N N N 3345 75 2 2.29 14956683870 4434186 74.74 3435 3485 3270 4250 2290 3270 3373.04 1.86 0 -332977 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 919 -9.11 1.34 12 16.14 -367.00 2497.00 4195 20241213 -20.26 985 20241031 239.59 4150 -19.40 20250113 2460 35.98 20250102 4195 -20.26 20241213 985 239.59 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
4 20250212 140131 57 100.00 KOSPI 건설 N N N N N 3320 50 2 1.53 13994064595 4143778 69.84 3435 3485 3270 4250 2290 3270 3377.13 1.86 0 -360561 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 912 -9.05 1.33 12 15.08 -367.00 2497.00 4195 20241213 -20.86 985 20241031 237.06 4150 -20.00 20250113 2460 34.96 20250102 4195 -20.86 20241213 985 237.06 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
5 20250212 130132 57 100.00 KOSPI 건설 N N N N N 3335 65 2 1.99 13424312450 3972003 66.95 3435 3485 3270 4250 2290 3270 3379.73 1.86 0 -376368 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 916 -9.09 1.34 12 14.45 -367.00 2497.00 4195 20241213 -20.50 985 20241031 238.58 4150 -19.64 20250113 2460 35.57 20250102 4195 -20.50 20241213 985 238.58 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
6 20250212 120132 57 100.00 KOSPI 건설 N N N N N 3340 70 2 2.14 12892954325 3812242 64.26 3435 3485 3270 4250 2290 3270 3381.99 1.86 0 -392117 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 918 -9.10 1.34 12 13.87 -367.00 2497.00 4195 20241213 -20.38 985 20241031 239.09 4150 -19.52 20250113 2460 35.77 20250102 4195 -20.38 20241213 985 239.09 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
7 20250212 110132 57 100.00 KOSPI 건설 N N N N N 3350 80 2 2.45 12144515115 3588229 60.48 3435 3485 3270 4250 2290 3270 3384.54 1.86 0 -351432 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 921 -9.13 1.34 12 13.06 -367.00 2497.00 4195 20241213 -20.14 985 20241031 240.10 4150 -19.28 20250113 2460 36.18 20250102 4195 -20.14 20241213 985 240.10 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
8 20250212 100131 57 100.00 KOSPI 건설 N N N N N 3370 100 2 3.06 9485170265 2786133 46.96 3435 3485 3320 4250 2290 3270 3404.42 1.86 0 -393917 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 926 -9.18 1.35 12 10.14 -367.00 2497.00 4195 20241213 -19.67 985 20241031 242.13 4150 -18.80 20250113 2460 36.99 20250102 4195 -19.67 20241213 985 242.13 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
9 20250212 090131 57 100.00 KOSPI 건설 N N N N N 3430 160 2 4.89 1696050000 496251 8.36 3435 3440 3380 4250 2290 3270 3417.73 1.86 0 -95200 3850 3560 3375 3085 2900 3467 2992 275 980 1000 2090 5 1 27479820 943 -9.35 1.37 12 1.81 -367.00 2497.00 4195 20241213 -18.24 985 20241031 248.22 4150 -17.35 20250113 2460 39.43 20250102 4195 -18.24 20241213 985 248.22 20241031 0.05 N 002410 1000 274 억 511892 N N 0 N 00 N
10 20250211 160131 57 100.00 KOSPI 건설 N N N N N 3270 -385 5 -10.53 17851177960 5188668 74.82 3535 3665 3190 4750 2560 3655 3440.65 0.96 0 253212 3988 3821 3688 3521 3388 3755 3455 275 1095 1000 2330 5 1 27479820 899 -8.91 1.31 12 18.88 -367.00 2497.00 4195 20241213 -22.05 985 20241031 231.98 4150 -21.20 20250113 2460 32.93 20250102 4195 -22.05 20241213 985 231.98 20241031 0.03 N 002410 1000 274 억 263119 N N 0 N 00 N
11 20250211 150131 57 100.00 KOSPI 건설 N N N N N 3295 -360 5 -9.85 14968707730 4297267 61.96 3535 3665 3280 4750 2560 3655 3483.27 0.96 0 82011 3988 3821 3688 3521 3388 3755 3455 275 1095 1000 2330 5 1 27479820 905 -8.98 1.32 12 15.64 -367.00 2497.00 4195 20241213 -21.45 985 20241031 234.52 4150 -20.60 20250113 2460 33.94 20250102 4195 -21.45 20241213 985 234.52 20241031 0.03 N 002410 1000 274 억 263119 N N 0 N 00 N
12 20250211 140132 57 100.00 KOSPI 건설 N N N N N 3405 -250 5 -6.84 11594204015 3286608 47.39 3535 3665 3380 4750 2560 3655 3527.67 0.96 0 73671 3988 3821 3688 3521 3388 3755 3455 275 1095 1000 2330 5 1 27479820 936 -9.28 1.36 12 11.96 -367.00 2497.00 4195 20241213 -18.83 985 20241031 245.69 4150 -17.95 20250113 2460 38.41 20250102 4195 -18.83 20241213 985 245.69 20241031 0.03 N 002410 1000 274 억 263119 N N 0 N 00 N