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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004960/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
20250312,160200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6320,20,2,0.32,88230790,14089,41.64,6270,6340,6220,8190,4410,6300,6262.39,4.52,0,246,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,731,2.29,0.10,12,0.12,2756.00,66041.00,7970,20241112,-20.70,6000,20250203,5.33,6710,-5.81,20250107,6000,5.33,20250203,7970,-20.70,20241112,6000,5.33,20250203,0.05,N,004960,5000,578 억,,522576,N,N,14,N,00,N
20250312,150202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6260,-40,5,-0.63,81440680,13006,38.44,6270,6340,6220,8190,4410,6300,6261.78,4.52,0,705,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,724,2.27,0.09,12,0.11,2756.00,66041.00,7970,20241112,-21.46,6000,20250203,4.33,6710,-6.71,20250107,6000,4.33,20250203,7970,-21.46,20241112,6000,4.33,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250312,140201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6310,10,2,0.16,78018290,12459,36.82,6270,6340,6220,8190,4410,6300,6262.00,4.52,0,710,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,730,2.29,0.10,12,0.11,2756.00,66041.00,7970,20241112,-20.83,6000,20250203,5.17,6710,-5.96,20250107,6000,5.17,20250203,7970,-20.83,20241112,6000,5.17,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250312,130200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,0,3,0.00,31887630,5069,14.98,6270,6340,6240,8190,4410,6300,6290.71,4.52,0,-1602,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,729,2.29,0.10,12,0.04,2756.00,66041.00,7970,20241112,-20.95,6000,20250203,5.00,6710,-6.11,20250107,6000,5.00,20250203,7970,-20.95,20241112,6000,5.00,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250312,120201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,-10,5,-0.16,28328000,4503,13.31,6270,6340,6240,8190,4410,6300,6290.92,4.52,0,-1084,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,728,2.28,0.10,12,0.04,2756.00,66041.00,7970,20241112,-21.08,6000,20250203,4.83,6710,-6.26,20250107,6000,4.83,20250203,7970,-21.08,20241112,6000,4.83,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250312,110200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,0,3,0.00,18533420,2951,8.72,6270,6340,6240,8190,4410,6300,6280.39,4.52,0,-188,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,729,2.29,0.10,12,0.03,2756.00,66041.00,7970,20241112,-20.95,6000,20250203,5.00,6710,-6.11,20250107,6000,5.00,20250203,7970,-20.95,20241112,6000,5.00,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250312,100200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6310,10,2,0.16,11215090,1786,5.28,6270,6340,6240,8190,4410,6300,6279.45,4.52,0,-108,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,730,2.29,0.10,12,0.02,2756.00,66041.00,7970,20241112,-20.83,6000,20250203,5.17,6710,-5.96,20250107,6000,5.17,20250203,7970,-20.83,20241112,6000,5.17,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250312,090201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,0,3,0.00,31380,5,0.01,6270,6300,6270,8190,4410,6300,6276.00,4.52,0,-4,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,729,2.29,0.10,12,0.00,2756.00,66041.00,7970,20241112,-20.95,6000,20250203,5.00,6710,-6.11,20250107,6000,5.00,20250203,7970,-20.95,20241112,6000,5.00,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250311,160200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,-40,5,-0.63,210783230,33837,115.80,6300,6310,6170,8240,4440,6340,6229.36,4.52,0,-2261,6493,6416,6353,6276,6213,6385,6245,579,1900,5000,4560,10,1,11570702,729,2.29,0.10,12,0.29,2756.00,66041.00,7970,20241112,-20.95,6000,20250203,5.00,6710,-6.11,20250107,6000,5.00,20250203,7970,-20.95,20241112,6000,5.00,20250203,0.05,N,004960,5000,578 억,,523444,N,N,2,N,00,N
20250311,150201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6310,-30,5,-0.47,206442530,33148,113.44,6300,6310,6170,8240,4440,6340,6227.90,4.52,0,-2145,6493,6416,6353,6276,6213,6385,6245,579,1900,5000,4560,10,1,11570702,730,2.29,0.10,12,0.29,2756.00,66041.00,7970,20241112,-20.83,6000,20250203,5.17,6710,-5.96,20250107,6000,5.17,20250203,7970,-20.83,20241112,6000,5.17,20250203,0.05,N,004960,5000,578 억,,523444,N,N,1,N,00,N
20250311,140200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-70,5,-1.10,197854100,31784,108.77,6300,6300,6170,8240,4440,6340,6224.96,4.52,0,-2069,6493,6416,6353,6276,6213,6385,6245,579,1900,5000,4560,10,1,11570702,725,2.28,0.09,12,0.27,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,523444,N,N,1,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 20250312 160200 57 100.00 KOSPI 건설 N N N N N 6320 20 2 0.32 88230790 14089 41.64 6270 6340 6220 8190 4410 6300 6262.39 4.52 0 246 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 731 2.29 0.10 12 0.12 2756.00 66041.00 7970 20241112 -20.70 6000 20250203 5.33 6710 -5.81 20250107 6000 5.33 20250203 7970 -20.70 20241112 6000 5.33 20250203 0.05 N 004960 5000 578 억 522576 N N 14 N 00 N
3 20250312 150202 57 100.00 KOSPI 건설 N N N N N 6260 -40 5 -0.63 81440680 13006 38.44 6270 6340 6220 8190 4410 6300 6261.78 4.52 0 705 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 724 2.27 0.09 12 0.11 2756.00 66041.00 7970 20241112 -21.46 6000 20250203 4.33 6710 -6.71 20250107 6000 4.33 20250203 7970 -21.46 20241112 6000 4.33 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
4 20250312 140201 57 100.00 KOSPI 건설 N N N N N 6310 10 2 0.16 78018290 12459 36.82 6270 6340 6220 8190 4410 6300 6262.00 4.52 0 710 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 730 2.29 0.10 12 0.11 2756.00 66041.00 7970 20241112 -20.83 6000 20250203 5.17 6710 -5.96 20250107 6000 5.17 20250203 7970 -20.83 20241112 6000 5.17 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
5 20250312 130200 57 100.00 KOSPI 건설 N N N N N 6300 0 3 0.00 31887630 5069 14.98 6270 6340 6240 8190 4410 6300 6290.71 4.52 0 -1602 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 729 2.29 0.10 12 0.04 2756.00 66041.00 7970 20241112 -20.95 6000 20250203 5.00 6710 -6.11 20250107 6000 5.00 20250203 7970 -20.95 20241112 6000 5.00 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
6 20250312 120201 57 100.00 KOSPI 건설 N N N N N 6290 -10 5 -0.16 28328000 4503 13.31 6270 6340 6240 8190 4410 6300 6290.92 4.52 0 -1084 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 728 2.28 0.10 12 0.04 2756.00 66041.00 7970 20241112 -21.08 6000 20250203 4.83 6710 -6.26 20250107 6000 4.83 20250203 7970 -21.08 20241112 6000 4.83 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
7 20250312 110200 57 100.00 KOSPI 건설 N N N N N 6300 0 3 0.00 18533420 2951 8.72 6270 6340 6240 8190 4410 6300 6280.39 4.52 0 -188 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 729 2.29 0.10 12 0.03 2756.00 66041.00 7970 20241112 -20.95 6000 20250203 5.00 6710 -6.11 20250107 6000 5.00 20250203 7970 -20.95 20241112 6000 5.00 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
8 20250312 100200 57 100.00 KOSPI 건설 N N N N N 6310 10 2 0.16 11215090 1786 5.28 6270 6340 6240 8190 4410 6300 6279.45 4.52 0 -108 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 730 2.29 0.10 12 0.02 2756.00 66041.00 7970 20241112 -20.83 6000 20250203 5.17 6710 -5.96 20250107 6000 5.17 20250203 7970 -20.83 20241112 6000 5.17 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
9 20250312 090201 57 100.00 KOSPI 건설 N N N N N 6300 0 3 0.00 31380 5 0.01 6270 6300 6270 8190 4410 6300 6276.00 4.52 0 -4 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 729 2.29 0.10 12 0.00 2756.00 66041.00 7970 20241112 -20.95 6000 20250203 5.00 6710 -6.11 20250107 6000 5.00 20250203 7970 -20.95 20241112 6000 5.00 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
10 20250311 160200 57 100.00 KOSPI 건설 N N N N N 6300 -40 5 -0.63 210783230 33837 115.80 6300 6310 6170 8240 4440 6340 6229.36 4.52 0 -2261 6493 6416 6353 6276 6213 6385 6245 579 1900 5000 4560 10 1 11570702 729 2.29 0.10 12 0.29 2756.00 66041.00 7970 20241112 -20.95 6000 20250203 5.00 6710 -6.11 20250107 6000 5.00 20250203 7970 -20.95 20241112 6000 5.00 20250203 0.05 N 004960 5000 578 억 523444 N N 2 N 00 N
11 20250311 150201 57 100.00 KOSPI 건설 N N N N N 6310 -30 5 -0.47 206442530 33148 113.44 6300 6310 6170 8240 4440 6340 6227.90 4.52 0 -2145 6493 6416 6353 6276 6213 6385 6245 579 1900 5000 4560 10 1 11570702 730 2.29 0.10 12 0.29 2756.00 66041.00 7970 20241112 -20.83 6000 20250203 5.17 6710 -5.96 20250107 6000 5.17 20250203 7970 -20.83 20241112 6000 5.17 20250203 0.05 N 004960 5000 578 억 523444 N N 1 N 00 N
12 20250311 140200 57 100.00 KOSPI 건설 N N N N N 6270 -70 5 -1.10 197854100 31784 108.77 6300 6300 6170 8240 4440 6340 6224.96 4.52 0 -2069 6493 6416 6353 6276 6213 6385 6245 579 1900 5000 4560 10 1 11570702 725 2.28 0.09 12 0.27 2756.00 66041.00 7970 20241112 -21.33 6000 20250203 4.50 6710 -6.56 20250107 6000 4.50 20250203 7970 -21.33 20241112 6000 4.50 20250203 0.05 N 004960 5000 578 억 523444 N N 1 N 00 N