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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-10,5,-0.16,43044620,6826,68.82,6280,6370,6230,8160,4400,6280,6305.98,4.56,0,-2212,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,725,2.28,0.09,12,0.06,2756.00,66041.00,7970,20241112,-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,,527592,N,N,10,N,00,N
20250318,150203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,10,2,0.16,41832870,6633,66.87,6280,6370,6230,8160,4400,6280,6306.78,4.56,0,-2152,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,728,2.28,0.10,12,0.06,2756.00,66041.00,7970,20241112,-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,,527592,N,N,4,N,00,N
20250318,140203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,0,3,0.00,41512080,6582,66.36,6280,6370,6230,8160,4400,6280,6306.91,4.56,0,-2123,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,727,2.28,0.10,12,0.06,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,527592,N,N,4,N,00,N
20250318,130202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,0,3,0.00,40459580,6414,64.66,6280,6370,6230,8160,4400,6280,6308.01,4.56,0,-2057,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,727,2.28,0.10,12,0.06,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,527592,N,N,4,N,00,N
20250318,120202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,20,2,0.32,35298190,5591,56.37,6280,6370,6230,8160,4400,6280,6313.39,4.56,0,-1969,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,729,2.29,0.10,12,0.05,2756.00,66041.00,7970,20241112,-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,,527592,N,N,4,N,00,N
20250318,110202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,0,3,0.00,32881640,5207,52.50,6280,6370,6230,8160,4400,6280,6314.89,4.56,0,-1956,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,727,2.28,0.10,12,0.05,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,527592,N,N,4,N,00,N
20250318,100203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6330,50,2,0.80,30614960,4847,48.87,6280,6370,6230,8160,4400,6280,6316.27,4.56,0,-1682,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,732,2.30,0.10,12,0.04,2756.00,66041.00,7970,20241112,-20.58,6000,20250203,5.50,6710,-5.66,20250107,6000,5.50,20250203,7970,-20.58,20241112,6000,5.50,20250203,0.05,N,004960,5000,578 억,,527592,N,N,4,N,00,N
20250318,090203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-50,5,-0.80,1612100,257,2.59,6280,6320,6230,8160,4400,6280,6272.76,4.56,0,-1,6386,6332,6286,6232,6186,6310,6210,579,1880,5000,4520,10,1,11570702,721,2.26,0.09,12,0.00,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.05,N,004960,5000,578 억,,527592,N,N,4,N,00,N
20250317,160203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,0,3,0.00,62239755,9919,24.42,6310,6340,6240,8160,4400,6280,6274.80,4.55,0,1016,6373,6326,6253,6206,6133,6350,6230,579,1880,5000,4520,10,1,11570702,727,2.28,0.10,12,0.09,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,527018,N,N,4,N,00,N
20250317,150203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-10,5,-0.16,48152885,7673,18.89,6310,6340,6240,8160,4400,6280,6275.63,4.55,0,798,6373,6326,6253,6206,6133,6350,6230,579,1880,5000,4520,10,1,11570702,725,2.28,0.09,12,0.07,2756.00,66041.00,7970,20241112,-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,,527018,N,N,3,N,00,N
20250317,140202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,10,2,0.16,29406535,4680,11.52,6310,6340,6240,8160,4400,6280,6283.45,4.55,0,268,6373,6326,6253,6206,6133,6350,6230,579,1880,5000,4520,10,1,11570702,728,2.28,0.10,12,0.04,2756.00,66041.00,7970,20241112,-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,,527018,N,N,3,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 20250318 160203 57 100.00 KOSPI 건설 N N N N N 6270 -10 5 -0.16 43044620 6826 68.82 6280 6370 6230 8160 4400 6280 6305.98 4.56 0 -2212 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 725 2.28 0.09 12 0.06 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 527592 N N 10 N 00 N
3 20250318 150203 57 100.00 KOSPI 건설 N N N N N 6290 10 2 0.16 41832870 6633 66.87 6280 6370 6230 8160 4400 6280 6306.78 4.56 0 -2152 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 728 2.28 0.10 12 0.06 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 527592 N N 4 N 00 N
4 20250318 140203 57 100.00 KOSPI 건설 N N N N N 6280 0 3 0.00 41512080 6582 66.36 6280 6370 6230 8160 4400 6280 6306.91 4.56 0 -2123 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 727 2.28 0.10 12 0.06 2756.00 66041.00 7970 20241112 -21.20 6000 20250203 4.67 6710 -6.41 20250107 6000 4.67 20250203 7970 -21.20 20241112 6000 4.67 20250203 0.05 N 004960 5000 578 억 527592 N N 4 N 00 N
5 20250318 130202 57 100.00 KOSPI 건설 N N N N N 6280 0 3 0.00 40459580 6414 64.66 6280 6370 6230 8160 4400 6280 6308.01 4.56 0 -2057 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 727 2.28 0.10 12 0.06 2756.00 66041.00 7970 20241112 -21.20 6000 20250203 4.67 6710 -6.41 20250107 6000 4.67 20250203 7970 -21.20 20241112 6000 4.67 20250203 0.05 N 004960 5000 578 억 527592 N N 4 N 00 N
6 20250318 120202 57 100.00 KOSPI 건설 N N N N N 6300 20 2 0.32 35298190 5591 56.37 6280 6370 6230 8160 4400 6280 6313.39 4.56 0 -1969 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 729 2.29 0.10 12 0.05 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 527592 N N 4 N 00 N
7 20250318 110202 57 100.00 KOSPI 건설 N N N N N 6280 0 3 0.00 32881640 5207 52.50 6280 6370 6230 8160 4400 6280 6314.89 4.56 0 -1956 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 727 2.28 0.10 12 0.05 2756.00 66041.00 7970 20241112 -21.20 6000 20250203 4.67 6710 -6.41 20250107 6000 4.67 20250203 7970 -21.20 20241112 6000 4.67 20250203 0.05 N 004960 5000 578 억 527592 N N 4 N 00 N
8 20250318 100203 57 100.00 KOSPI 건설 N N N N N 6330 50 2 0.80 30614960 4847 48.87 6280 6370 6230 8160 4400 6280 6316.27 4.56 0 -1682 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 732 2.30 0.10 12 0.04 2756.00 66041.00 7970 20241112 -20.58 6000 20250203 5.50 6710 -5.66 20250107 6000 5.50 20250203 7970 -20.58 20241112 6000 5.50 20250203 0.05 N 004960 5000 578 억 527592 N N 4 N 00 N
9 20250318 090203 57 100.00 KOSPI 건설 N N N N N 6230 -50 5 -0.80 1612100 257 2.59 6280 6320 6230 8160 4400 6280 6272.76 4.56 0 -1 6386 6332 6286 6232 6186 6310 6210 579 1880 5000 4520 10 1 11570702 721 2.26 0.09 12 0.00 2756.00 66041.00 7970 20241112 -21.83 6000 20250203 3.83 6710 -7.15 20250107 6000 3.83 20250203 7970 -21.83 20241112 6000 3.83 20250203 0.05 N 004960 5000 578 억 527592 N N 4 N 00 N
10 20250317 160203 57 100.00 KOSPI 건설 N N N N N 6280 0 3 0.00 62239755 9919 24.42 6310 6340 6240 8160 4400 6280 6274.80 4.55 0 1016 6373 6326 6253 6206 6133 6350 6230 579 1880 5000 4520 10 1 11570702 727 2.28 0.10 12 0.09 2756.00 66041.00 7970 20241112 -21.20 6000 20250203 4.67 6710 -6.41 20250107 6000 4.67 20250203 7970 -21.20 20241112 6000 4.67 20250203 0.05 N 004960 5000 578 억 527018 N N 4 N 00 N
11 20250317 150203 57 100.00 KOSPI 건설 N N N N N 6270 -10 5 -0.16 48152885 7673 18.89 6310 6340 6240 8160 4400 6280 6275.63 4.55 0 798 6373 6326 6253 6206 6133 6350 6230 579 1880 5000 4520 10 1 11570702 725 2.28 0.09 12 0.07 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 527018 N N 3 N 00 N
12 20250317 140202 57 100.00 KOSPI 건설 N N N N N 6290 10 2 0.16 29406535 4680 11.52 6310 6340 6240 8160 4400 6280 6283.45 4.55 0 268 6373 6326 6253 6206 6133 6350 6230 579 1880 5000 4520 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 527018 N N 3 N 00 N