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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004960/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
20250228,160207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,-80,5,-1.23,278183000,43737,271.89,6500,6510,6270,8450,4550,6500,6360.36,4.41,0,-1844,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,743,2.33,0.10,12,0.38,2756.00,66041.00,7970,20241112,-19.45,6000,20250203,7.00,6710,-4.32,20250107,6000,7.00,20250203,7970,-19.45,20241112,6000,7.00,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250228,150208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6320,-180,5,-2.77,257541200,40471,251.59,6500,6510,6290,8450,4550,6500,6363.60,4.41,0,-1285,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,731,2.29,0.10,12,0.35,2756.00,66041.00,7970,20241112,-20.70,6000,20250203,5.33,6710,-5.81,20250107,6000,5.33,20250203,7970,-20.70,20241112,6000,5.33,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250228,140208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6410,-90,5,-1.38,196063640,30737,191.08,6500,6510,6320,8450,4550,6500,6378.75,4.41,0,-2119,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,742,2.33,0.10,12,0.27,2756.00,66041.00,7970,20241112,-19.57,6000,20250203,6.83,6710,-4.47,20250107,6000,6.83,20250203,7970,-19.57,20241112,6000,6.83,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250228,130208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6320,-180,5,-2.77,168247890,26354,163.83,6500,6510,6320,8450,4550,6500,6384.15,4.41,0,-2052,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,731,2.29,0.10,12,0.23,2756.00,66041.00,7970,20241112,-20.70,6000,20250203,5.33,6710,-5.81,20250107,6000,5.33,20250203,7970,-20.70,20241112,6000,5.33,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250228,120207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,-120,5,-1.85,145951960,22836,141.96,6500,6510,6330,8450,4550,6500,6391.31,4.41,0,-1858,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,738,2.31,0.10,12,0.20,2756.00,66041.00,7970,20241112,-19.95,6000,20250203,6.33,6710,-4.92,20250107,6000,6.33,20250203,7970,-19.95,20241112,6000,6.33,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250228,110207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,-120,5,-1.85,135629310,21217,131.90,6500,6510,6330,8450,4550,6500,6392.48,4.41,0,-1797,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,738,2.31,0.10,12,0.18,2756.00,66041.00,7970,20241112,-19.95,6000,20250203,6.33,6710,-4.92,20250107,6000,6.33,20250203,7970,-19.95,20241112,6000,6.33,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250228,100207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,-120,5,-1.85,75536580,11840,73.60,6500,6500,6340,8450,4550,6500,6379.78,4.41,0,1063,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,738,2.31,0.10,12,0.10,2756.00,66041.00,7970,20241112,-19.95,6000,20250203,6.33,6710,-4.92,20250107,6000,6.33,20250203,7970,-19.95,20241112,6000,6.33,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250228,090208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6500,0,3,0.00,2678000,412,2.56,6500,6500,6500,8450,4550,6500,6500.00,4.41,0,-34,6653,6576,6503,6426,6353,6540,6390,579,1950,5000,4680,10,1,11570702,752,2.36,0.10,12,0.00,2756.00,66041.00,7970,20241112,-18.44,6000,20250203,8.33,6710,-3.13,20250107,6000,8.33,20250203,7970,-18.44,20241112,6000,8.33,20250203,0.07,N,004960,5000,578 억,,510627,N,N,0,N,00,N
20250227,160206,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6500,-10,5,-0.15,104036730,16084,109.94,6510,6580,6430,8460,4560,6510,6468.22,4.41,0,-570,6623,6566,6523,6466,6423,6595,6495,579,1950,5000,4680,10,1,11570702,752,2.36,0.10,12,0.14,2756.00,66041.00,7970,20241112,-18.44,6000,20250203,8.33,6710,-3.13,20250107,6000,8.33,20250203,7970,-18.44,20241112,6000,8.33,20250203,0.07,N,004960,5000,578 억,,510826,N,N,7,N,00,N
20250227,150207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6480,-30,5,-0.46,83144170,12844,87.79,6510,6580,6430,8460,4560,6510,6473.39,4.41,0,-877,6623,6566,6523,6466,6423,6595,6495,579,1950,5000,4680,10,1,11570702,750,2.35,0.10,12,0.11,2756.00,66041.00,7970,20241112,-18.70,6000,20250203,8.00,6710,-3.43,20250107,6000,8.00,20250203,7970,-18.70,20241112,6000,8.00,20250203,0.07,N,004960,5000,578 억,,510826,N,N,7,N,00,N
20250227,140207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6500,-10,5,-0.15,61868670,9543,65.23,6510,6580,6440,8460,4560,6510,6483.15,4.41,0,-1230,6623,6566,6523,6466,6423,6595,6495,579,1950,5000,4680,10,1,11570702,752,2.36,0.10,12,0.08,2756.00,66041.00,7970,20241112,-18.44,6000,20250203,8.33,6710,-3.13,20250107,6000,8.33,20250203,7970,-18.44,20241112,6000,8.33,20250203,0.07,N,004960,5000,578 억,,510826,N,N,7,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 20250228 160207 57 100.00 KOSPI 건설 N N N N N 6420 -80 5 -1.23 278183000 43737 271.89 6500 6510 6270 8450 4550 6500 6360.36 4.41 0 -1844 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 743 2.33 0.10 12 0.38 2756.00 66041.00 7970 20241112 -19.45 6000 20250203 7.00 6710 -4.32 20250107 6000 7.00 20250203 7970 -19.45 20241112 6000 7.00 20250203 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
3 20250228 150208 57 100.00 KOSPI 건설 N N N N N 6320 -180 5 -2.77 257541200 40471 251.59 6500 6510 6290 8450 4550 6500 6363.60 4.41 0 -1285 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 731 2.29 0.10 12 0.35 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 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
4 20250228 140208 57 100.00 KOSPI 건설 N N N N N 6410 -90 5 -1.38 196063640 30737 191.08 6500 6510 6320 8450 4550 6500 6378.75 4.41 0 -2119 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 742 2.33 0.10 12 0.27 2756.00 66041.00 7970 20241112 -19.57 6000 20250203 6.83 6710 -4.47 20250107 6000 6.83 20250203 7970 -19.57 20241112 6000 6.83 20250203 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
5 20250228 130208 57 100.00 KOSPI 건설 N N N N N 6320 -180 5 -2.77 168247890 26354 163.83 6500 6510 6320 8450 4550 6500 6384.15 4.41 0 -2052 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 731 2.29 0.10 12 0.23 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 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
6 20250228 120207 57 100.00 KOSPI 건설 N N N N N 6380 -120 5 -1.85 145951960 22836 141.96 6500 6510 6330 8450 4550 6500 6391.31 4.41 0 -1858 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 738 2.31 0.10 12 0.20 2756.00 66041.00 7970 20241112 -19.95 6000 20250203 6.33 6710 -4.92 20250107 6000 6.33 20250203 7970 -19.95 20241112 6000 6.33 20250203 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
7 20250228 110207 57 100.00 KOSPI 건설 N N N N N 6380 -120 5 -1.85 135629310 21217 131.90 6500 6510 6330 8450 4550 6500 6392.48 4.41 0 -1797 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 738 2.31 0.10 12 0.18 2756.00 66041.00 7970 20241112 -19.95 6000 20250203 6.33 6710 -4.92 20250107 6000 6.33 20250203 7970 -19.95 20241112 6000 6.33 20250203 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
8 20250228 100207 57 100.00 KOSPI 건설 N N N N N 6380 -120 5 -1.85 75536580 11840 73.60 6500 6500 6340 8450 4550 6500 6379.78 4.41 0 1063 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 738 2.31 0.10 12 0.10 2756.00 66041.00 7970 20241112 -19.95 6000 20250203 6.33 6710 -4.92 20250107 6000 6.33 20250203 7970 -19.95 20241112 6000 6.33 20250203 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
9 20250228 090208 57 100.00 KOSPI 건설 N N N N N 6500 0 3 0.00 2678000 412 2.56 6500 6500 6500 8450 4550 6500 6500.00 4.41 0 -34 6653 6576 6503 6426 6353 6540 6390 579 1950 5000 4680 10 1 11570702 752 2.36 0.10 12 0.00 2756.00 66041.00 7970 20241112 -18.44 6000 20250203 8.33 6710 -3.13 20250107 6000 8.33 20250203 7970 -18.44 20241112 6000 8.33 20250203 0.07 N 004960 5000 578 억 510627 N N 0 N 00 N
10 20250227 160206 57 100.00 KOSPI 건설 N N N N N 6500 -10 5 -0.15 104036730 16084 109.94 6510 6580 6430 8460 4560 6510 6468.22 4.41 0 -570 6623 6566 6523 6466 6423 6595 6495 579 1950 5000 4680 10 1 11570702 752 2.36 0.10 12 0.14 2756.00 66041.00 7970 20241112 -18.44 6000 20250203 8.33 6710 -3.13 20250107 6000 8.33 20250203 7970 -18.44 20241112 6000 8.33 20250203 0.07 N 004960 5000 578 억 510826 N N 7 N 00 N
11 20250227 150207 57 100.00 KOSPI 건설 N N N N N 6480 -30 5 -0.46 83144170 12844 87.79 6510 6580 6430 8460 4560 6510 6473.39 4.41 0 -877 6623 6566 6523 6466 6423 6595 6495 579 1950 5000 4680 10 1 11570702 750 2.35 0.10 12 0.11 2756.00 66041.00 7970 20241112 -18.70 6000 20250203 8.00 6710 -3.43 20250107 6000 8.00 20250203 7970 -18.70 20241112 6000 8.00 20250203 0.07 N 004960 5000 578 억 510826 N N 7 N 00 N
12 20250227 140207 57 100.00 KOSPI 건설 N N N N N 6500 -10 5 -0.15 61868670 9543 65.23 6510 6580 6440 8460 4560 6510 6483.15 4.41 0 -1230 6623 6566 6523 6466 6423 6595 6495 579 1950 5000 4680 10 1 11570702 752 2.36 0.10 12 0.08 2756.00 66041.00 7970 20241112 -18.44 6000 20250203 8.33 6710 -3.13 20250107 6000 8.33 20250203 7970 -18.44 20241112 6000 8.33 20250203 0.07 N 004960 5000 578 억 510826 N N 7 N 00 N