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
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
20250212,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9470,-20,5,-0.21,54916560,5777,300.10,9480,9640,9470,12330,6650,9490,9506.07,1.44,0,-41,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,961,4.56,0.25,12,0.06,2075.00,38436.00,11230,20240219,-15.67,8320,20241209,13.82,10250,-7.61,20250131,9250,2.38,20250204,11230,-15.67,20240219,8320,13.82,20241209,0.07,N,002460,5000,622 억,,146193,N,N,0,N,00,N
20250212,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9500,10,2,0.11,50121780,5271,273.82,9480,9640,9470,12330,6650,9490,9508.97,1.44,0,-40,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,964,4.58,0.25,12,0.05,2075.00,38436.00,11230,20240219,-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,,146193,N,N,0,N,00,N
20250212,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9560,70,2,0.74,26905100,2829,146.96,9480,9640,9470,12330,6650,9490,9510.46,1.44,0,-21,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,970,4.61,0.25,12,0.03,2075.00,38436.00,11230,20240219,-14.87,8320,20241209,14.90,10250,-6.73,20250131,9250,3.35,20250204,11230,-14.87,20240219,8320,14.90,20241209,0.07,N,002460,5000,622 억,,146193,N,N,0,N,00,N
20250212,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9470,-20,5,-0.21,26582130,2795,145.19,9480,9640,9470,12330,6650,9490,9510.60,1.44,0,-3,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,961,4.56,0.25,12,0.03,2075.00,38436.00,11230,20240219,-15.67,8320,20241209,13.82,10250,-7.61,20250131,9250,2.38,20250204,11230,-15.67,20240219,8320,13.82,20241209,0.07,N,002460,5000,622 억,,146193,N,N,0,N,00,N
20250212,120132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9480,-10,5,-0.11,26487350,2785,144.68,9480,9640,9470,12330,6650,9490,9510.72,1.44,0,-3,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,962,4.57,0.25,12,0.03,2075.00,38436.00,11230,20240219,-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,,146193,N,N,0,N,00,N
20250212,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9640,150,2,1.58,26180830,2753,143.01,9480,9640,9470,12330,6650,9490,9509.93,1.44,0,2,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,978,4.65,0.25,12,0.03,2075.00,38436.00,11230,20240219,-14.16,8320,20241209,15.87,10250,-5.95,20250131,9250,4.22,20250204,11230,-14.16,20240219,8320,15.87,20241209,0.07,N,002460,5000,622 억,,146193,N,N,0,N,00,N
20250212,100132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9470,-20,5,-0.21,14643160,1541,80.05,9480,9540,9470,12330,6650,9490,9502.38,1.44,0,-24,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,961,4.56,0.25,12,0.02,2075.00,38436.00,11230,20240219,-15.67,8320,20241209,13.82,10250,-7.61,20250131,9250,2.38,20250204,11230,-15.67,20240219,8320,13.82,20241209,0.07,N,002460,5000,622 억,,146193,N,N,0,N,00,N
20250212,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9490,0,3,0.00,0,0,0.00,0,0,0,12330,6650,9490,0.00,1.44,0,0,9563,9526,9463,9426,9363,9545,9445,623,2840,5000,6830,10,1,10150000,963,4.57,0.25,12,0.00,2075.00,38436.00,11230,20240219,-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,,146193,N,N,0,N,00,N
20250211,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9490,40,2,0.42,18236560,1925,36.51,9480,9500,9400,12280,6620,9450,9473.54,1.44,0,-4,9530,9490,9410,9370,9290,9510,9390,623,2830,5000,6800,10,1,10150000,963,4.57,0.25,12,0.02,2075.00,38436.00,11230,20240219,-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,,146261,N,N,0,N,00,N
20250211,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9490,40,2,0.42,14516490,1533,29.07,9480,9500,9400,12280,6620,9450,9469.33,1.44,0,-13,9530,9490,9410,9370,9290,9510,9390,623,2830,5000,6800,10,1,10150000,963,4.57,0.25,12,0.02,2075.00,38436.00,11230,20240219,-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,,146261,N,N,0,N,00,N
20250211,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9470,20,2,0.21,7782420,823,15.61,9480,9500,9400,12280,6620,9450,9456.16,1.44,0,-24,9530,9490,9410,9370,9290,9510,9390,623,2830,5000,6800,10,1,10150000,961,4.56,0.25,12,0.01,2075.00,38436.00,11230,20240219,-15.67,8320,20241209,13.82,10250,-7.61,20250131,9250,2.38,20250204,11230,-15.67,20240219,8320,13.82,20241209,0.07,N,002460,5000,622 억,,146261,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 9470 -20 5 -0.21 54916560 5777 300.10 9480 9640 9470 12330 6650 9490 9506.07 1.44 0 -41 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 961 4.56 0.25 12 0.06 2075.00 38436.00 11230 20240219 -15.67 8320 20241209 13.82 10250 -7.61 20250131 9250 2.38 20250204 11230 -15.67 20240219 8320 13.82 20241209 0.07 N 002460 5000 622 억 146193 N N 0 N 00 N
3 20250212 150132 57 100.00 KOSPI 건설 N N N N N 9500 10 2 0.11 50121780 5271 273.82 9480 9640 9470 12330 6650 9490 9508.97 1.44 0 -40 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 964 4.58 0.25 12 0.05 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 146193 N N 0 N 00 N
4 20250212 140132 57 100.00 KOSPI 건설 N N N N N 9560 70 2 0.74 26905100 2829 146.96 9480 9640 9470 12330 6650 9490 9510.46 1.44 0 -21 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 970 4.61 0.25 12 0.03 2075.00 38436.00 11230 20240219 -14.87 8320 20241209 14.90 10250 -6.73 20250131 9250 3.35 20250204 11230 -14.87 20240219 8320 14.90 20241209 0.07 N 002460 5000 622 억 146193 N N 0 N 00 N
5 20250212 130133 57 100.00 KOSPI 건설 N N N N N 9470 -20 5 -0.21 26582130 2795 145.19 9480 9640 9470 12330 6650 9490 9510.60 1.44 0 -3 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 961 4.56 0.25 12 0.03 2075.00 38436.00 11230 20240219 -15.67 8320 20241209 13.82 10250 -7.61 20250131 9250 2.38 20250204 11230 -15.67 20240219 8320 13.82 20241209 0.07 N 002460 5000 622 억 146193 N N 0 N 00 N
6 20250212 120132 57 100.00 KOSPI 건설 N N N N N 9480 -10 5 -0.11 26487350 2785 144.68 9480 9640 9470 12330 6650 9490 9510.72 1.44 0 -3 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 962 4.57 0.25 12 0.03 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 146193 N N 0 N 00 N
7 20250212 110132 57 100.00 KOSPI 건설 N N N N N 9640 150 2 1.58 26180830 2753 143.01 9480 9640 9470 12330 6650 9490 9509.93 1.44 0 2 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 978 4.65 0.25 12 0.03 2075.00 38436.00 11230 20240219 -14.16 8320 20241209 15.87 10250 -5.95 20250131 9250 4.22 20250204 11230 -14.16 20240219 8320 15.87 20241209 0.07 N 002460 5000 622 억 146193 N N 0 N 00 N
8 20250212 100132 57 100.00 KOSPI 건설 N N N N N 9470 -20 5 -0.21 14643160 1541 80.05 9480 9540 9470 12330 6650 9490 9502.38 1.44 0 -24 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 961 4.56 0.25 12 0.02 2075.00 38436.00 11230 20240219 -15.67 8320 20241209 13.82 10250 -7.61 20250131 9250 2.38 20250204 11230 -15.67 20240219 8320 13.82 20241209 0.07 N 002460 5000 622 억 146193 N N 0 N 00 N
9 20250212 090132 57 100.00 KOSPI 건설 N N N N N 9490 0 3 0.00 0 0 0.00 0 0 0 12330 6650 9490 0.00 1.44 0 0 9563 9526 9463 9426 9363 9545 9445 623 2840 5000 6830 10 1 10150000 963 4.57 0.25 12 0.00 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 146193 N N 0 N 00 N
10 20250211 160132 57 100.00 KOSPI 건설 N N N N N 9490 40 2 0.42 18236560 1925 36.51 9480 9500 9400 12280 6620 9450 9473.54 1.44 0 -4 9530 9490 9410 9370 9290 9510 9390 623 2830 5000 6800 10 1 10150000 963 4.57 0.25 12 0.02 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 146261 N N 0 N 00 N
11 20250211 150132 57 100.00 KOSPI 건설 N N N N N 9490 40 2 0.42 14516490 1533 29.07 9480 9500 9400 12280 6620 9450 9469.33 1.44 0 -13 9530 9490 9410 9370 9290 9510 9390 623 2830 5000 6800 10 1 10150000 963 4.57 0.25 12 0.02 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 146261 N N 0 N 00 N
12 20250211 140133 57 100.00 KOSPI 건설 N N N N N 9470 20 2 0.21 7782420 823 15.61 9480 9500 9400 12280 6620 9450 9456.16 1.44 0 -24 9530 9490 9410 9370 9290 9510 9390 623 2830 5000 6800 10 1 10150000 961 4.56 0.25 12 0.01 2075.00 38436.00 11230 20240219 -15.67 8320 20241209 13.82 10250 -7.61 20250131 9250 2.38 20250204 11230 -15.67 20240219 8320 13.82 20241209 0.07 N 002460 5000 622 억 146261 N N 0 N 00 N