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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3525,35,2,1.00,128590635,36673,103.97,3500,3530,3485,4535,2445,3490,3506.36,0.57,0,-23840,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,809,-18.46,0.14,12,0.16,-191.00,25207.00,5500,20240219,-35.91,3400,20250204,3.68,3870,-8.91,20250103,3400,3.68,20250204,5430,-35.08,20240226,3400,3.68,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,3,N,00,N
20250224,150217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3520,30,2,0.86,126683605,36132,102.43,3500,3530,3485,4535,2445,3490,3506.13,0.57,0,-23918,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,808,-18.43,0.14,12,0.16,-191.00,25207.00,5500,20240219,-36.00,3400,20250204,3.53,3870,-9.04,20250103,3400,3.53,20250204,5430,-35.17,20240226,3400,3.53,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N
20250224,140217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,20,2,0.57,77529110,22134,62.75,3500,3530,3485,4535,2445,3490,3502.72,0.57,0,-12590,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,805,-18.38,0.14,12,0.10,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5430,-35.36,20240226,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N
20250224,130217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3500,10,2,0.29,43480845,12405,35.17,3500,3530,3485,4535,2445,3490,3505.11,0.57,0,-5299,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,803,-18.32,0.14,12,0.05,-191.00,25207.00,5500,20240219,-36.36,3400,20250204,2.94,3870,-9.56,20250103,3400,2.94,20250204,5430,-35.54,20240226,3400,2.94,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N
20250224,120216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3505,15,2,0.43,39651560,11310,32.06,3500,3530,3485,4535,2445,3490,3505.89,0.57,0,-4438,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,804,-18.35,0.14,12,0.05,-191.00,25207.00,5500,20240219,-36.27,3400,20250204,3.09,3870,-9.43,20250103,3400,3.09,20250204,5430,-35.45,20240226,3400,3.09,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N
20250224,110216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3505,15,2,0.43,37327285,10646,30.18,3500,3530,3485,4535,2445,3490,3506.23,0.57,0,-4433,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,804,-18.35,0.14,12,0.05,-191.00,25207.00,5500,20240219,-36.27,3400,20250204,3.09,3870,-9.43,20250103,3400,3.09,20250204,5430,-35.45,20240226,3400,3.09,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N
20250224,100216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,20,2,0.57,35159800,10028,28.43,3500,3530,3485,4535,2445,3490,3506.16,0.57,0,-4388,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,805,-18.38,0.14,12,0.04,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5430,-35.36,20240226,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N
20250224,090217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3485,-5,5,-0.14,1276000,366,1.04,3500,3500,3485,4535,2445,3490,3486.34,0.57,0,-347,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,800,-18.25,0.14,12,0.00,-191.00,25207.00,5500,20240219,-36.64,3400,20250204,2.50,3870,-9.95,20250103,3400,2.50,20250204,5430,-35.82,20240226,3400,2.50,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N
20250221,160216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3490,-25,5,-0.71,123015690,35274,105.65,3490,3515,3475,4565,2465,3515,3487.42,0.64,0,-15437,3575,3545,3515,3485,3455,3560,3500,1147,1050,5000,2460,5,1,22946345,801,-18.27,0.14,12,0.15,-191.00,25207.00,5500,20240219,-36.55,3400,20250204,2.65,3870,-9.82,20250103,3400,2.65,20250204,5450,-35.96,20240223,3400,2.65,20250204,0.00,N,005960,5000,1147 억,,146650,N,N,12,N,00,N
20250221,150216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,-20,5,-0.57,117990485,33835,101.34,3490,3515,3475,4565,2465,3515,3487.22,0.64,0,-14734,3575,3545,3515,3485,3455,3560,3500,1147,1050,5000,2460,5,1,22946345,802,-18.30,0.14,12,0.15,-191.00,25207.00,5500,20240219,-36.45,3400,20250204,2.79,3870,-9.69,20250103,3400,2.79,20250204,5450,-35.87,20240223,3400,2.79,20250204,0.00,N,005960,5000,1147 억,,146650,N,N,8,N,00,N
20250221,140216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,-20,5,-0.57,92700665,26599,79.67,3490,3515,3475,4565,2465,3515,3485.11,0.64,0,-8547,3575,3545,3515,3485,3455,3560,3500,1147,1050,5000,2460,5,1,22946345,802,-18.30,0.14,12,0.12,-191.00,25207.00,5500,20240219,-36.45,3400,20250204,2.79,3870,-9.69,20250103,3400,2.79,20250204,5450,-35.87,20240223,3400,2.79,20250204,0.00,N,005960,5000,1147 억,,146650,N,N,8,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 20250224 160216 57 100.00 KOSPI 건설 N N N N N 3525 35 2 1.00 128590635 36673 103.97 3500 3530 3485 4535 2445 3490 3506.36 0.57 0 -23840 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 809 -18.46 0.14 12 0.16 -191.00 25207.00 5500 20240219 -35.91 3400 20250204 3.68 3870 -8.91 20250103 3400 3.68 20250204 5430 -35.08 20240226 3400 3.68 20250204 0.00 N 005960 5000 1147 억 131309 N N 3 N 00 N
3 20250224 150217 57 100.00 KOSPI 건설 N N N N N 3520 30 2 0.86 126683605 36132 102.43 3500 3530 3485 4535 2445 3490 3506.13 0.57 0 -23918 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 808 -18.43 0.14 12 0.16 -191.00 25207.00 5500 20240219 -36.00 3400 20250204 3.53 3870 -9.04 20250103 3400 3.53 20250204 5430 -35.17 20240226 3400 3.53 20250204 0.00 N 005960 5000 1147 억 131309 N N 12 N 00 N
4 20250224 140217 57 100.00 KOSPI 건설 N N N N N 3510 20 2 0.57 77529110 22134 62.75 3500 3530 3485 4535 2445 3490 3502.72 0.57 0 -12590 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 805 -18.38 0.14 12 0.10 -191.00 25207.00 5500 20240219 -36.18 3400 20250204 3.24 3870 -9.30 20250103 3400 3.24 20250204 5430 -35.36 20240226 3400 3.24 20250204 0.00 N 005960 5000 1147 억 131309 N N 12 N 00 N
5 20250224 130217 57 100.00 KOSPI 건설 N N N N N 3500 10 2 0.29 43480845 12405 35.17 3500 3530 3485 4535 2445 3490 3505.11 0.57 0 -5299 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 803 -18.32 0.14 12 0.05 -191.00 25207.00 5500 20240219 -36.36 3400 20250204 2.94 3870 -9.56 20250103 3400 2.94 20250204 5430 -35.54 20240226 3400 2.94 20250204 0.00 N 005960 5000 1147 억 131309 N N 12 N 00 N
6 20250224 120216 57 100.00 KOSPI 건설 N N N N N 3505 15 2 0.43 39651560 11310 32.06 3500 3530 3485 4535 2445 3490 3505.89 0.57 0 -4438 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 804 -18.35 0.14 12 0.05 -191.00 25207.00 5500 20240219 -36.27 3400 20250204 3.09 3870 -9.43 20250103 3400 3.09 20250204 5430 -35.45 20240226 3400 3.09 20250204 0.00 N 005960 5000 1147 억 131309 N N 12 N 00 N
7 20250224 110216 57 100.00 KOSPI 건설 N N N N N 3505 15 2 0.43 37327285 10646 30.18 3500 3530 3485 4535 2445 3490 3506.23 0.57 0 -4433 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 804 -18.35 0.14 12 0.05 -191.00 25207.00 5500 20240219 -36.27 3400 20250204 3.09 3870 -9.43 20250103 3400 3.09 20250204 5430 -35.45 20240226 3400 3.09 20250204 0.00 N 005960 5000 1147 억 131309 N N 12 N 00 N
8 20250224 100216 57 100.00 KOSPI 건설 N N N N N 3510 20 2 0.57 35159800 10028 28.43 3500 3530 3485 4535 2445 3490 3506.16 0.57 0 -4388 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 805 -18.38 0.14 12 0.04 -191.00 25207.00 5500 20240219 -36.18 3400 20250204 3.24 3870 -9.30 20250103 3400 3.24 20250204 5430 -35.36 20240226 3400 3.24 20250204 0.00 N 005960 5000 1147 억 131309 N N 12 N 00 N
9 20250224 090217 57 100.00 KOSPI 건설 N N N N N 3485 -5 5 -0.14 1276000 366 1.04 3500 3500 3485 4535 2445 3490 3486.34 0.57 0 -347 3533 3511 3493 3471 3453 3510 3470 1147 1045 5000 2440 5 1 22946345 800 -18.25 0.14 12 0.00 -191.00 25207.00 5500 20240219 -36.64 3400 20250204 2.50 3870 -9.95 20250103 3400 2.50 20250204 5430 -35.82 20240226 3400 2.50 20250204 0.00 N 005960 5000 1147 억 131309 N N 12 N 00 N
10 20250221 160216 57 100.00 KOSPI 건설 N N N N N 3490 -25 5 -0.71 123015690 35274 105.65 3490 3515 3475 4565 2465 3515 3487.42 0.64 0 -15437 3575 3545 3515 3485 3455 3560 3500 1147 1050 5000 2460 5 1 22946345 801 -18.27 0.14 12 0.15 -191.00 25207.00 5500 20240219 -36.55 3400 20250204 2.65 3870 -9.82 20250103 3400 2.65 20250204 5450 -35.96 20240223 3400 2.65 20250204 0.00 N 005960 5000 1147 억 146650 N N 12 N 00 N
11 20250221 150216 57 100.00 KOSPI 건설 N N N N N 3495 -20 5 -0.57 117990485 33835 101.34 3490 3515 3475 4565 2465 3515 3487.22 0.64 0 -14734 3575 3545 3515 3485 3455 3560 3500 1147 1050 5000 2460 5 1 22946345 802 -18.30 0.14 12 0.15 -191.00 25207.00 5500 20240219 -36.45 3400 20250204 2.79 3870 -9.69 20250103 3400 2.79 20250204 5450 -35.87 20240223 3400 2.79 20250204 0.00 N 005960 5000 1147 억 146650 N N 8 N 00 N
12 20250221 140216 57 100.00 KOSPI 건설 N N N N N 3495 -20 5 -0.57 92700665 26599 79.67 3490 3515 3475 4565 2465 3515 3485.11 0.64 0 -8547 3575 3545 3515 3485 3455 3560 3500 1147 1050 5000 2460 5 1 22946345 802 -18.30 0.14 12 0.12 -191.00 25207.00 5500 20240219 -36.45 3400 20250204 2.79 3870 -9.69 20250103 3400 2.79 20250204 5450 -35.87 20240223 3400 2.79 20250204 0.00 N 005960 5000 1147 억 146650 N N 8 N 00 N