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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-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
20250317,160215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,5,2,0.14,55998519,15561,138.44,3590,3620,3590,4665,2515,3590,3598.65,0.52,0,574,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,825,-18.82,0.14,12,0.07,-191.00,25207.00,5240,20240502,-31.39,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,6,N,00,N
20250317,150214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,5,2,0.14,55078124,15305,136.17,3590,3620,3590,4665,2515,3590,3598.70,0.52,0,577,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,825,-18.82,0.14,12,0.07,-191.00,25207.00,5240,20240502,-31.39,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,7,N,00,N
20250317,140215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3610,20,2,0.56,44812384,12451,110.77,3590,3620,3590,4665,2515,3590,3599.10,0.52,0,383,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,828,-18.90,0.14,12,0.05,-191.00,25207.00,5240,20240502,-31.11,3390,20250305,6.49,3870,-6.72,20250103,3390,6.49,20250305,5240,-31.11,20240502,3390,6.49,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,7,N,00,N
20250317,130214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,5,2,0.14,39379289,10940,97.33,3590,3620,3590,4665,2515,3590,3599.57,0.52,0,353,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,825,-18.82,0.14,12,0.05,-191.00,25207.00,5240,20240502,-31.39,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,7,N,00,N
20250317,120213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3600,10,2,0.28,32025084,8893,79.12,3590,3620,3590,4665,2515,3590,3601.16,0.52,0,354,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,826,-18.85,0.14,12,0.04,-191.00,25207.00,5240,20240502,-31.30,3390,20250305,6.19,3870,-6.98,20250103,3390,6.19,20250305,5240,-31.30,20240502,3390,6.19,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,7,N,00,N
20250317,110214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3600,10,2,0.28,14772929,4097,36.45,3590,3620,3590,4665,2515,3590,3605.79,0.52,0,341,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,826,-18.85,0.14,12,0.02,-191.00,25207.00,5240,20240502,-31.30,3390,20250305,6.19,3870,-6.98,20250103,3390,6.19,20250305,5240,-31.30,20240502,3390,6.19,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,7,N,00,N
20250317,100215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3610,20,2,0.56,7227750,2004,17.83,3590,3615,3590,4665,2515,3590,3606.66,0.52,0,344,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,828,-18.90,0.14,12,0.01,-191.00,25207.00,5240,20240502,-31.11,3390,20250305,6.49,3870,-6.72,20250103,3390,6.49,20250305,5240,-31.11,20240502,3390,6.49,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,7,N,00,N
20250317,090214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3590,0,3,0.00,700050,195,1.73,3590,3590,3590,4665,2515,3590,3590.00,0.52,0,-28,3646,3617,3586,3557,3526,3602,3542,1147,1075,5000,2510,5,1,22946345,824,-18.80,0.14,12,0.00,-191.00,25207.00,5240,20240502,-31.49,3390,20250305,5.90,3870,-7.24,20250103,3390,5.90,20250305,5240,-31.49,20240502,3390,5.90,20250305,0.00,N,005960,5000,1147 억,,119309,N,N,7,N,00,N
20250314,160214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3590,-10,5,-0.28,40274217,11240,73.74,3600,3615,3555,4680,2520,3600,3583.12,0.52,0,-306,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,824,-18.80,0.14,12,0.05,-191.00,25207.00,5250,20240304,-31.62,3390,20250305,5.90,3870,-7.24,20250103,3390,5.90,20250305,5240,-31.49,20240502,3390,5.90,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,7,N,00,N
20250314,150215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3580,-20,5,-0.56,39646327,11065,72.60,3600,3615,3555,4680,2520,3600,3583.04,0.52,0,-225,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,821,-18.74,0.14,12,0.05,-191.00,25207.00,5250,20240304,-31.81,3390,20250305,5.60,3870,-7.49,20250103,3390,5.60,20250305,5240,-31.68,20240502,3390,5.60,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,N,00,N
20250314,140214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3595,-5,5,-0.14,15927982,4429,29.06,3600,3615,3570,4680,2520,3600,3596.29,0.52,0,-555,3646,3622,3591,3567,3536,3627,3572,1147,1080,5000,2520,5,1,22946345,825,-18.82,0.14,12,0.02,-191.00,25207.00,5250,20240304,-31.52,3390,20250305,6.05,3870,-7.11,20250103,3390,6.05,20250305,5240,-31.39,20240502,3390,6.05,20250305,0.00,N,005960,5000,1147 억,,119631,N,N,66,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 20250317 160215 57 100.00 KOSPI 건설 N N N N N 3595 5 2 0.14 55998519 15561 138.44 3590 3620 3590 4665 2515 3590 3598.65 0.52 0 574 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 825 -18.82 0.14 12 0.07 -191.00 25207.00 5240 20240502 -31.39 3390 20250305 6.05 3870 -7.11 20250103 3390 6.05 20250305 5240 -31.39 20240502 3390 6.05 20250305 0.00 N 005960 5000 1147 억 119309 N N 6 N 00 N
3 20250317 150214 57 100.00 KOSPI 건설 N N N N N 3595 5 2 0.14 55078124 15305 136.17 3590 3620 3590 4665 2515 3590 3598.70 0.52 0 577 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 825 -18.82 0.14 12 0.07 -191.00 25207.00 5240 20240502 -31.39 3390 20250305 6.05 3870 -7.11 20250103 3390 6.05 20250305 5240 -31.39 20240502 3390 6.05 20250305 0.00 N 005960 5000 1147 억 119309 N N 7 N 00 N
4 20250317 140215 57 100.00 KOSPI 건설 N N N N N 3610 20 2 0.56 44812384 12451 110.77 3590 3620 3590 4665 2515 3590 3599.10 0.52 0 383 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 828 -18.90 0.14 12 0.05 -191.00 25207.00 5240 20240502 -31.11 3390 20250305 6.49 3870 -6.72 20250103 3390 6.49 20250305 5240 -31.11 20240502 3390 6.49 20250305 0.00 N 005960 5000 1147 억 119309 N N 7 N 00 N
5 20250317 130214 57 100.00 KOSPI 건설 N N N N N 3595 5 2 0.14 39379289 10940 97.33 3590 3620 3590 4665 2515 3590 3599.57 0.52 0 353 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 825 -18.82 0.14 12 0.05 -191.00 25207.00 5240 20240502 -31.39 3390 20250305 6.05 3870 -7.11 20250103 3390 6.05 20250305 5240 -31.39 20240502 3390 6.05 20250305 0.00 N 005960 5000 1147 억 119309 N N 7 N 00 N
6 20250317 120213 57 100.00 KOSPI 건설 N N N N N 3600 10 2 0.28 32025084 8893 79.12 3590 3620 3590 4665 2515 3590 3601.16 0.52 0 354 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 826 -18.85 0.14 12 0.04 -191.00 25207.00 5240 20240502 -31.30 3390 20250305 6.19 3870 -6.98 20250103 3390 6.19 20250305 5240 -31.30 20240502 3390 6.19 20250305 0.00 N 005960 5000 1147 억 119309 N N 7 N 00 N
7 20250317 110214 57 100.00 KOSPI 건설 N N N N N 3600 10 2 0.28 14772929 4097 36.45 3590 3620 3590 4665 2515 3590 3605.79 0.52 0 341 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 826 -18.85 0.14 12 0.02 -191.00 25207.00 5240 20240502 -31.30 3390 20250305 6.19 3870 -6.98 20250103 3390 6.19 20250305 5240 -31.30 20240502 3390 6.19 20250305 0.00 N 005960 5000 1147 억 119309 N N 7 N 00 N
8 20250317 100215 57 100.00 KOSPI 건설 N N N N N 3610 20 2 0.56 7227750 2004 17.83 3590 3615 3590 4665 2515 3590 3606.66 0.52 0 344 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 828 -18.90 0.14 12 0.01 -191.00 25207.00 5240 20240502 -31.11 3390 20250305 6.49 3870 -6.72 20250103 3390 6.49 20250305 5240 -31.11 20240502 3390 6.49 20250305 0.00 N 005960 5000 1147 억 119309 N N 7 N 00 N
9 20250317 090214 57 100.00 KOSPI 건설 N N N N N 3590 0 3 0.00 700050 195 1.73 3590 3590 3590 4665 2515 3590 3590.00 0.52 0 -28 3646 3617 3586 3557 3526 3602 3542 1147 1075 5000 2510 5 1 22946345 824 -18.80 0.14 12 0.00 -191.00 25207.00 5240 20240502 -31.49 3390 20250305 5.90 3870 -7.24 20250103 3390 5.90 20250305 5240 -31.49 20240502 3390 5.90 20250305 0.00 N 005960 5000 1147 억 119309 N N 7 N 00 N
10 20250314 160214 57 100.00 KOSPI 건설 N N N N N 3590 -10 5 -0.28 40274217 11240 73.74 3600 3615 3555 4680 2520 3600 3583.12 0.52 0 -306 3646 3622 3591 3567 3536 3627 3572 1147 1080 5000 2520 5 1 22946345 824 -18.80 0.14 12 0.05 -191.00 25207.00 5250 20240304 -31.62 3390 20250305 5.90 3870 -7.24 20250103 3390 5.90 20250305 5240 -31.49 20240502 3390 5.90 20250305 0.00 N 005960 5000 1147 억 119631 N N 7 N 00 N
11 20250314 150215 57 100.00 KOSPI 건설 N N N N N 3580 -20 5 -0.56 39646327 11065 72.60 3600 3615 3555 4680 2520 3600 3583.04 0.52 0 -225 3646 3622 3591 3567 3536 3627 3572 1147 1080 5000 2520 5 1 22946345 821 -18.74 0.14 12 0.05 -191.00 25207.00 5250 20240304 -31.81 3390 20250305 5.60 3870 -7.49 20250103 3390 5.60 20250305 5240 -31.68 20240502 3390 5.60 20250305 0.00 N 005960 5000 1147 억 119631 N N 66 N 00 N
12 20250314 140214 57 100.00 KOSPI 건설 N N N N N 3595 -5 5 -0.14 15927982 4429 29.06 3600 3615 3570 4680 2520 3600 3596.29 0.52 0 -555 3646 3622 3591 3567 3536 3627 3572 1147 1080 5000 2520 5 1 22946345 825 -18.82 0.14 12 0.02 -191.00 25207.00 5250 20240304 -31.52 3390 20250305 6.05 3870 -7.11 20250103 3390 6.05 20250305 5240 -31.39 20240502 3390 6.05 20250305 0.00 N 005960 5000 1147 억 119631 N N 66 N 00 N