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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005960/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
20250211,160210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3455,10,2,0.29,33935170,9853,152.01,3500,3500,3430,4475,2415,3445,3444.14,0.79,0,-600,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,793,-18.09,0.14,12,0.04,-191.00,25207.00,5500,20240219,-37.18,3400,20250204,1.62,3870,-10.72,20250103,3400,1.62,20250204,5500,-37.18,20240219,3400,1.62,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250211,150211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,5,2,0.15,33292670,9667,149.14,3500,3500,3430,4475,2415,3445,3443.95,0.79,0,-532,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,792,-18.06,0.14,12,0.04,-191.00,25207.00,5500,20240219,-37.27,3400,20250204,1.47,3870,-10.85,20250103,3400,1.47,20250204,5500,-37.27,20240219,3400,1.47,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250211,140212,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,0,3,0.00,30777600,8938,137.89,3500,3500,3430,4475,2415,3445,3443.45,0.79,0,-248,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,791,-18.04,0.14,12,0.04,-191.00,25207.00,5500,20240219,-37.36,3400,20250204,1.32,3870,-10.98,20250103,3400,1.32,20250204,5500,-37.36,20240219,3400,1.32,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250211,130209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3455,10,2,0.29,19099130,5544,85.53,3500,3500,3430,4475,2415,3445,3445.01,0.79,0,-238,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,793,-18.09,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.18,3400,20250204,1.62,3870,-10.72,20250103,3400,1.62,20250204,5500,-37.18,20240219,3400,1.62,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250211,120211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,5,2,0.15,17425285,5059,78.05,3500,3500,3430,4475,2415,3445,3444.41,0.79,0,-300,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,792,-18.06,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.27,3400,20250204,1.47,3870,-10.85,20250103,3400,1.47,20250204,5500,-37.27,20240219,3400,1.47,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250211,110211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,-10,5,-0.29,14044705,4076,62.88,3500,3500,3430,4475,2415,3445,3445.71,0.79,0,-302,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,788,-17.98,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.55,3400,20250204,1.03,3870,-11.24,20250103,3400,1.03,20250204,5500,-37.55,20240219,3400,1.03,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250211,100211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,-10,5,-0.29,12105860,3513,54.20,3500,3500,3430,4475,2415,3445,3446.02,0.79,0,-270,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,788,-17.98,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.55,3400,20250204,1.03,3870,-11.24,20250103,3400,1.03,20250204,5500,-37.55,20240219,3400,1.03,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250211,090211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,50,2,1.45,643500,184,2.84,3500,3500,3495,4475,2415,3445,3497.28,0.79,0,-111,3478,3461,3443,3426,3408,3470,3435,1147,1030,5000,2410,5,1,22946345,802,-18.30,0.14,12,0.00,-191.00,25207.00,5500,20240219,-36.45,3400,20250204,2.79,3870,-9.69,20250103,3400,2.79,20250204,5500,-36.45,20240219,3400,2.79,20250204,0.00,N,005960,5000,1147 억,,181590,N,N,0,N,00,N
20250210,160210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,5,2,0.15,22210575,6452,45.08,3440,3460,3425,4470,2410,3440,3442.42,0.80,0,-1148,3466,3452,3441,3427,3416,3447,3422,1147,1030,5000,2400,5,1,22946345,791,-18.04,0.14,12,0.03,-191.00,25207.00,5500,20240219,-37.36,3400,20250204,1.32,3870,-10.98,20250103,3400,1.32,20250204,5500,-37.36,20240219,3400,1.32,20250204,0.00,N,005960,5000,1147 억,,182813,N,N,1,N,00,N
20250210,150210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,0,3,0.00,14722490,4284,29.93,3440,3460,3425,4470,2410,3440,3436.62,0.80,0,-1073,3466,3452,3441,3427,3416,3447,3422,1147,1030,5000,2400,5,1,22946345,789,-18.01,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.45,3400,20250204,1.18,3870,-11.11,20250103,3400,1.18,20250204,5500,-37.45,20240219,3400,1.18,20250204,0.00,N,005960,5000,1147 억,,182813,N,N,1,N,00,N
20250210,140210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,5,2,0.15,13890280,4042,28.24,3440,3460,3425,4470,2410,3440,3436.49,0.80,0,-1030,3466,3452,3441,3427,3416,3447,3422,1147,1030,5000,2400,5,1,22946345,791,-18.04,0.14,12,0.02,-191.00,25207.00,5500,20240219,-37.36,3400,20250204,1.32,3870,-10.98,20250103,3400,1.32,20250204,5500,-37.36,20240219,3400,1.32,20250204,0.00,N,005960,5000,1147 억,,182813,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 20250211 160210 57 100.00 KOSPI 건설 N N N N N 3455 10 2 0.29 33935170 9853 152.01 3500 3500 3430 4475 2415 3445 3444.14 0.79 0 -600 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 793 -18.09 0.14 12 0.04 -191.00 25207.00 5500 20240219 -37.18 3400 20250204 1.62 3870 -10.72 20250103 3400 1.62 20250204 5500 -37.18 20240219 3400 1.62 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
3 20250211 150211 57 100.00 KOSPI 건설 N N N N N 3450 5 2 0.15 33292670 9667 149.14 3500 3500 3430 4475 2415 3445 3443.95 0.79 0 -532 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 792 -18.06 0.14 12 0.04 -191.00 25207.00 5500 20240219 -37.27 3400 20250204 1.47 3870 -10.85 20250103 3400 1.47 20250204 5500 -37.27 20240219 3400 1.47 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
4 20250211 140212 57 100.00 KOSPI 건설 N N N N N 3445 0 3 0.00 30777600 8938 137.89 3500 3500 3430 4475 2415 3445 3443.45 0.79 0 -248 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 791 -18.04 0.14 12 0.04 -191.00 25207.00 5500 20240219 -37.36 3400 20250204 1.32 3870 -10.98 20250103 3400 1.32 20250204 5500 -37.36 20240219 3400 1.32 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
5 20250211 130209 57 100.00 KOSPI 건설 N N N N N 3455 10 2 0.29 19099130 5544 85.53 3500 3500 3430 4475 2415 3445 3445.01 0.79 0 -238 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 793 -18.09 0.14 12 0.02 -191.00 25207.00 5500 20240219 -37.18 3400 20250204 1.62 3870 -10.72 20250103 3400 1.62 20250204 5500 -37.18 20240219 3400 1.62 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
6 20250211 120211 57 100.00 KOSPI 건설 N N N N N 3450 5 2 0.15 17425285 5059 78.05 3500 3500 3430 4475 2415 3445 3444.41 0.79 0 -300 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 792 -18.06 0.14 12 0.02 -191.00 25207.00 5500 20240219 -37.27 3400 20250204 1.47 3870 -10.85 20250103 3400 1.47 20250204 5500 -37.27 20240219 3400 1.47 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
7 20250211 110211 57 100.00 KOSPI 건설 N N N N N 3435 -10 5 -0.29 14044705 4076 62.88 3500 3500 3430 4475 2415 3445 3445.71 0.79 0 -302 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 788 -17.98 0.14 12 0.02 -191.00 25207.00 5500 20240219 -37.55 3400 20250204 1.03 3870 -11.24 20250103 3400 1.03 20250204 5500 -37.55 20240219 3400 1.03 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
8 20250211 100211 57 100.00 KOSPI 건설 N N N N N 3435 -10 5 -0.29 12105860 3513 54.20 3500 3500 3430 4475 2415 3445 3446.02 0.79 0 -270 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 788 -17.98 0.14 12 0.02 -191.00 25207.00 5500 20240219 -37.55 3400 20250204 1.03 3870 -11.24 20250103 3400 1.03 20250204 5500 -37.55 20240219 3400 1.03 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
9 20250211 090211 57 100.00 KOSPI 건설 N N N N N 3495 50 2 1.45 643500 184 2.84 3500 3500 3495 4475 2415 3445 3497.28 0.79 0 -111 3478 3461 3443 3426 3408 3470 3435 1147 1030 5000 2410 5 1 22946345 802 -18.30 0.14 12 0.00 -191.00 25207.00 5500 20240219 -36.45 3400 20250204 2.79 3870 -9.69 20250103 3400 2.79 20250204 5500 -36.45 20240219 3400 2.79 20250204 0.00 N 005960 5000 1147 억 181590 N N 0 N 00 N
10 20250210 160210 57 100.00 KOSPI 건설 N N N N N 3445 5 2 0.15 22210575 6452 45.08 3440 3460 3425 4470 2410 3440 3442.42 0.80 0 -1148 3466 3452 3441 3427 3416 3447 3422 1147 1030 5000 2400 5 1 22946345 791 -18.04 0.14 12 0.03 -191.00 25207.00 5500 20240219 -37.36 3400 20250204 1.32 3870 -10.98 20250103 3400 1.32 20250204 5500 -37.36 20240219 3400 1.32 20250204 0.00 N 005960 5000 1147 억 182813 N N 1 N 00 N
11 20250210 150210 57 100.00 KOSPI 건설 N N N N N 3440 0 3 0.00 14722490 4284 29.93 3440 3460 3425 4470 2410 3440 3436.62 0.80 0 -1073 3466 3452 3441 3427 3416 3447 3422 1147 1030 5000 2400 5 1 22946345 789 -18.01 0.14 12 0.02 -191.00 25207.00 5500 20240219 -37.45 3400 20250204 1.18 3870 -11.11 20250103 3400 1.18 20250204 5500 -37.45 20240219 3400 1.18 20250204 0.00 N 005960 5000 1147 억 182813 N N 1 N 00 N
12 20250210 140210 57 100.00 KOSPI 건설 N N N N N 3445 5 2 0.15 13890280 4042 28.24 3440 3460 3425 4470 2410 3440 3436.49 0.80 0 -1030 3466 3452 3441 3427 3416 3447 3422 1147 1030 5000 2400 5 1 22946345 791 -18.04 0.14 12 0.02 -191.00 25207.00 5500 20240219 -37.36 3400 20250204 1.32 3870 -10.98 20250103 3400 1.32 20250204 5500 -37.36 20240219 3400 1.32 20250204 0.00 N 005960 5000 1147 억 182813 N N 1 N 00 N