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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002410/price/prices-20241201.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
20241203,160132,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2640,-80,5,-2.94,6736206995,2581192,74.90,2615,2690,2545,3535,1905,2720,2609.48,0.85,0,53769,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,725,-7.19,1.06,12,9.39,-367.00,2497.00,3900,20241126,-32.31,985,20241031,168.02,3900,-32.31,20241126,985,168.02,20241031,3900,-32.31,20241126,985,168.02,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241203,150133,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2615,-105,5,-3.86,6028360485,2313657,67.13,2615,2690,2545,3535,1905,2720,2605.55,0.85,0,51631,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,719,-7.13,1.05,12,8.42,-367.00,2497.00,3900,20241126,-32.95,985,20241031,165.48,3900,-32.95,20241126,985,165.48,20241031,3900,-32.95,20241126,985,165.48,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241203,140132,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-120,5,-4.41,5673094370,2177401,63.18,2615,2690,2545,3535,1905,2720,2605.44,0.85,0,56540,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,714,-7.08,1.04,12,7.92,-367.00,2497.00,3900,20241126,-33.33,985,20241031,163.96,3900,-33.33,20241126,985,163.96,20241031,3900,-33.33,20241126,985,163.96,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241203,130132,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-140,5,-5.15,5272229425,2022837,58.70,2615,2690,2545,3535,1905,2720,2606.35,0.85,0,56910,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,709,-7.03,1.03,12,7.36,-367.00,2497.00,3900,20241126,-33.85,985,20241031,161.93,3900,-33.85,20241126,985,161.93,20241031,3900,-33.85,20241126,985,161.93,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241203,120135,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,-125,5,-4.60,4799993310,1840403,53.40,2615,2690,2545,3535,1905,2720,2608.11,0.85,0,55206,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,713,-7.07,1.04,12,6.70,-367.00,2497.00,3900,20241126,-33.46,985,20241031,163.45,3900,-33.46,20241126,985,163.45,20241031,3900,-33.46,20241126,985,163.45,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241203,110130,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-140,5,-5.15,3974177905,1517996,44.05,2615,2690,2560,3535,1905,2720,2618.03,0.85,0,49986,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,709,-7.03,1.03,12,5.52,-367.00,2497.00,3900,20241126,-33.85,985,20241031,161.93,3900,-33.85,20241126,985,161.93,20241031,3900,-33.85,20241126,985,161.93,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241203,100129,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-120,5,-4.41,2911836490,1107362,32.13,2615,2690,2595,3535,1905,2720,2629.51,0.85,0,30647,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,714,-7.08,1.04,12,4.03,-367.00,2497.00,3900,20241126,-33.33,985,20241031,163.96,3900,-33.33,20241126,985,163.96,20241031,3900,-33.33,20241126,985,163.96,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241203,090130,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,-110,5,-4.04,252252935,96278,2.79,2615,2675,2600,3535,1905,2720,2619.89,0.85,0,10991,3030,2875,2755,2600,2480,2815,2540,275,815,1000,0,5,1,27479820,717,-7.11,1.05,12,0.35,-367.00,2497.00,3900,20241126,-33.08,985,20241031,164.97,3900,-33.08,20241126,985,164.97,20241031,3900,-33.08,20241126,985,164.97,20241031,0.03,N,002410,1000,274 억,,233108,N,N,0,N,02,N
20241202,160127,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-135,5,-4.73,9365467495,3409616,78.13,2845,2910,2635,3710,2000,2855,2745.95,0.40,0,121675,3198,3026,2888,2716,2578,3112,2802,275,855,1000,0,5,1,27479820,747,-7.41,1.09,12,12.41,-367.00,2497.00,3900,20241126,-30.26,985,20241031,176.14,3900,-30.26,20241126,985,176.14,20241031,3900,-30.26,20241126,985,176.14,20241031,0.04,N,002410,1000,274 억,,110878,N,N,0,N,02,N
20241202,150130,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-165,5,-5.78,8972387015,3264815,74.82,2845,2910,2635,3710,2000,2855,2747.30,0.40,0,124652,3198,3026,2888,2716,2578,3112,2802,275,855,1000,0,5,1,27479820,739,-7.33,1.08,12,11.88,-367.00,2497.00,3900,20241126,-31.03,985,20241031,173.10,3900,-31.03,20241126,985,173.10,20241031,3900,-31.03,20241126,985,173.10,20241031,0.04,N,002410,1000,274 억,,110878,N,N,0,N,02,N
20241202,140129,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-140,5,-4.90,8506736695,3092030,70.86,2845,2910,2635,3710,2000,2855,2750.25,0.40,0,114211,3198,3026,2888,2716,2578,3112,2802,275,855,1000,0,5,1,27479820,746,-7.40,1.09,12,11.25,-367.00,2497.00,3900,20241126,-30.38,985,20241031,175.63,3900,-30.38,20241126,985,175.63,20241031,3900,-30.38,20241126,985,175.63,20241031,0.04,N,002410,1000,274 억,,110878,N,N,0,N,02,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 20241203 160132 53 100.00 KOSPI 건설업 N N N N N 2640 -80 5 -2.94 6736206995 2581192 74.90 2615 2690 2545 3535 1905 2720 2609.48 0.85 0 53769 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 725 -7.19 1.06 12 9.39 -367.00 2497.00 3900 20241126 -32.31 985 20241031 168.02 3900 -32.31 20241126 985 168.02 20241031 3900 -32.31 20241126 985 168.02 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
3 20241203 150133 53 100.00 KOSPI 건설업 N N N N N 2615 -105 5 -3.86 6028360485 2313657 67.13 2615 2690 2545 3535 1905 2720 2605.55 0.85 0 51631 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 719 -7.13 1.05 12 8.42 -367.00 2497.00 3900 20241126 -32.95 985 20241031 165.48 3900 -32.95 20241126 985 165.48 20241031 3900 -32.95 20241126 985 165.48 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
4 20241203 140132 53 100.00 KOSPI 건설업 N N N N N 2600 -120 5 -4.41 5673094370 2177401 63.18 2615 2690 2545 3535 1905 2720 2605.44 0.85 0 56540 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 714 -7.08 1.04 12 7.92 -367.00 2497.00 3900 20241126 -33.33 985 20241031 163.96 3900 -33.33 20241126 985 163.96 20241031 3900 -33.33 20241126 985 163.96 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
5 20241203 130132 53 100.00 KOSPI 건설업 N N N N N 2580 -140 5 -5.15 5272229425 2022837 58.70 2615 2690 2545 3535 1905 2720 2606.35 0.85 0 56910 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 709 -7.03 1.03 12 7.36 -367.00 2497.00 3900 20241126 -33.85 985 20241031 161.93 3900 -33.85 20241126 985 161.93 20241031 3900 -33.85 20241126 985 161.93 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
6 20241203 120135 53 100.00 KOSPI 건설업 N N N N N 2595 -125 5 -4.60 4799993310 1840403 53.40 2615 2690 2545 3535 1905 2720 2608.11 0.85 0 55206 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 713 -7.07 1.04 12 6.70 -367.00 2497.00 3900 20241126 -33.46 985 20241031 163.45 3900 -33.46 20241126 985 163.45 20241031 3900 -33.46 20241126 985 163.45 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
7 20241203 110130 53 100.00 KOSPI 건설업 N N N N N 2580 -140 5 -5.15 3974177905 1517996 44.05 2615 2690 2560 3535 1905 2720 2618.03 0.85 0 49986 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 709 -7.03 1.03 12 5.52 -367.00 2497.00 3900 20241126 -33.85 985 20241031 161.93 3900 -33.85 20241126 985 161.93 20241031 3900 -33.85 20241126 985 161.93 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
8 20241203 100129 53 100.00 KOSPI 건설업 N N N N N 2600 -120 5 -4.41 2911836490 1107362 32.13 2615 2690 2595 3535 1905 2720 2629.51 0.85 0 30647 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 714 -7.08 1.04 12 4.03 -367.00 2497.00 3900 20241126 -33.33 985 20241031 163.96 3900 -33.33 20241126 985 163.96 20241031 3900 -33.33 20241126 985 163.96 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
9 20241203 090130 53 100.00 KOSPI 건설업 N N N N N 2610 -110 5 -4.04 252252935 96278 2.79 2615 2675 2600 3535 1905 2720 2619.89 0.85 0 10991 3030 2875 2755 2600 2480 2815 2540 275 815 1000 0 5 1 27479820 717 -7.11 1.05 12 0.35 -367.00 2497.00 3900 20241126 -33.08 985 20241031 164.97 3900 -33.08 20241126 985 164.97 20241031 3900 -33.08 20241126 985 164.97 20241031 0.03 N 002410 1000 274 억 233108 N N 0 N 02 N
10 20241202 160127 53 100.00 KOSPI 건설업 N N N N N 2720 -135 5 -4.73 9365467495 3409616 78.13 2845 2910 2635 3710 2000 2855 2745.95 0.40 0 121675 3198 3026 2888 2716 2578 3112 2802 275 855 1000 0 5 1 27479820 747 -7.41 1.09 12 12.41 -367.00 2497.00 3900 20241126 -30.26 985 20241031 176.14 3900 -30.26 20241126 985 176.14 20241031 3900 -30.26 20241126 985 176.14 20241031 0.04 N 002410 1000 274 억 110878 N N 0 N 02 N
11 20241202 150130 53 100.00 KOSPI 건설업 N N N N N 2690 -165 5 -5.78 8972387015 3264815 74.82 2845 2910 2635 3710 2000 2855 2747.30 0.40 0 124652 3198 3026 2888 2716 2578 3112 2802 275 855 1000 0 5 1 27479820 739 -7.33 1.08 12 11.88 -367.00 2497.00 3900 20241126 -31.03 985 20241031 173.10 3900 -31.03 20241126 985 173.10 20241031 3900 -31.03 20241126 985 173.10 20241031 0.04 N 002410 1000 274 억 110878 N N 0 N 02 N
12 20241202 140129 53 100.00 KOSPI 건설업 N N N N N 2715 -140 5 -4.90 8506736695 3092030 70.86 2845 2910 2635 3710 2000 2855 2750.25 0.40 0 114211 3198 3026 2888 2716 2578 3112 2802 275 855 1000 0 5 1 27479820 746 -7.40 1.09 12 11.25 -367.00 2497.00 3900 20241126 -30.38 985 20241031 175.63 3900 -30.38 20241126 985 175.63 20241031 3900 -30.38 20241126 985 175.63 20241031 0.04 N 002410 1000 274 억 110878 N N 0 N 02 N