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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,15,2,0.43,117054590,33388,100.65,3510,3545,3485,4550,2450,3500,3505.88,0.72,0,-18051,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,807,-18.40,0.14,12,0.15,-191.00,25207.00,5500,20240219,-36.09,3400,20250204,3.38,3870,-9.17,20250103,3400,3.38,20250204,5450,-35.50,20240223,3400,3.38,20250204,0.00,N,005960,5000,1147 억,,164827,N,N,8,N,00,N
20250220,150215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,15,2,0.43,114987770,32800,98.87,3510,3545,3485,4550,2450,3500,3505.72,0.72,0,-18162,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,807,-18.40,0.14,12,0.14,-191.00,25207.00,5500,20240219,-36.09,3400,20250204,3.38,3870,-9.17,20250103,3400,3.38,20250204,5450,-35.50,20240223,3400,3.38,20250204,0.00,N,005960,5000,1147 억,,164827,N,N,22,N,00,N
20250220,140216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3490,-10,5,-0.29,99082875,28271,85.22,3510,3545,3485,4550,2450,3500,3504.75,0.72,0,-17944,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,801,-18.27,0.14,12,0.12,-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,,164827,N,N,22,N,00,N
20250220,130215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3490,-10,5,-0.29,86524135,24672,74.37,3510,3545,3485,4550,2450,3500,3506.98,0.72,0,-15236,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,801,-18.27,0.14,12,0.11,-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,,164827,N,N,22,N,00,N
20250220,120216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3505,5,2,0.14,61472955,17498,52.75,3510,3545,3505,4550,2450,3500,3513.14,0.72,0,-12315,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,804,-18.35,0.14,12,0.08,-191.00,25207.00,5500,20240219,-36.27,3400,20250204,3.09,3870,-9.43,20250103,3400,3.09,20250204,5450,-35.69,20240223,3400,3.09,20250204,0.00,N,005960,5000,1147 억,,164827,N,N,22,N,00,N
20250220,110215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,10,2,0.29,55691385,15851,47.78,3510,3545,3510,4550,2450,3500,3513.43,0.72,0,-11794,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,805,-18.38,0.14,12,0.07,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5450,-35.60,20240223,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,164827,N,N,22,N,00,N
20250220,100215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,10,2,0.29,34698165,9883,29.79,3510,3525,3510,4550,2450,3500,3510.89,0.72,0,-8634,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,805,-18.38,0.14,12,0.04,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5450,-35.60,20240223,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,164827,N,N,22,N,00,N
20250220,090216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,15,2,0.43,944320,269,0.81,3510,3525,3510,4550,2450,3500,3510.48,0.72,0,-12,3543,3521,3503,3481,3463,3512,3472,1147,1050,5000,2450,5,1,22946345,807,-18.40,0.14,12,0.00,-191.00,25207.00,5500,20240219,-36.09,3400,20250204,3.38,3870,-9.17,20250103,3400,3.38,20250204,5450,-35.50,20240223,3400,3.38,20250204,0.00,N,005960,5000,1147 억,,164827,N,N,22,N,00,N
20250219,160214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3500,15,2,0.43,116162060,33119,133.14,3515,3525,3485,4530,2440,3485,3507.43,0.79,0,-17076,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,803,-18.32,0.14,12,0.14,-191.00,25207.00,5500,20240219,-36.36,3400,20250204,2.94,3870,-9.56,20250103,3400,2.94,20250204,5500,-36.36,20240219,3400,2.94,20250204,0.00,N,005960,5000,1147 억,,181903,N,N,22,N,00,N
20250219,150215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3505,20,2,0.57,114726810,32709,131.49,3515,3525,3485,4530,2440,3485,3507.50,0.79,0,-17152,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,804,-18.35,0.14,12,0.14,-191.00,25207.00,5500,20240219,-36.27,3400,20250204,3.09,3870,-9.43,20250103,3400,3.09,20250204,5500,-36.27,20240219,3400,3.09,20250204,0.00,N,005960,5000,1147 억,,181903,N,N,0,N,00,N
20250219,140214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,30,2,0.86,110464315,31494,126.60,3515,3525,3485,4530,2440,3485,3507.47,0.79,0,-17295,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,807,-18.40,0.14,12,0.14,-191.00,25207.00,5500,20240219,-36.09,3400,20250204,3.38,3870,-9.17,20250103,3400,3.38,20250204,5500,-36.09,20240219,3400,3.38,20250204,0.00,N,005960,5000,1147 억,,181903,N,N,0,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 20250220 160215 57 100.00 KOSPI 건설 N N N N N 3515 15 2 0.43 117054590 33388 100.65 3510 3545 3485 4550 2450 3500 3505.88 0.72 0 -18051 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 5 1 22946345 807 -18.40 0.14 12 0.15 -191.00 25207.00 5500 20240219 -36.09 3400 20250204 3.38 3870 -9.17 20250103 3400 3.38 20250204 5450 -35.50 20240223 3400 3.38 20250204 0.00 N 005960 5000 1147 억 164827 N N 8 N 00 N
3 20250220 150215 57 100.00 KOSPI 건설 N N N N N 3515 15 2 0.43 114987770 32800 98.87 3510 3545 3485 4550 2450 3500 3505.72 0.72 0 -18162 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 5 1 22946345 807 -18.40 0.14 12 0.14 -191.00 25207.00 5500 20240219 -36.09 3400 20250204 3.38 3870 -9.17 20250103 3400 3.38 20250204 5450 -35.50 20240223 3400 3.38 20250204 0.00 N 005960 5000 1147 억 164827 N N 22 N 00 N
4 20250220 140216 57 100.00 KOSPI 건설 N N N N N 3490 -10 5 -0.29 99082875 28271 85.22 3510 3545 3485 4550 2450 3500 3504.75 0.72 0 -17944 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 5 1 22946345 801 -18.27 0.14 12 0.12 -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 164827 N N 22 N 00 N
5 20250220 130215 57 100.00 KOSPI 건설 N N N N N 3490 -10 5 -0.29 86524135 24672 74.37 3510 3545 3485 4550 2450 3500 3506.98 0.72 0 -15236 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 5 1 22946345 801 -18.27 0.14 12 0.11 -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 164827 N N 22 N 00 N
6 20250220 120216 57 100.00 KOSPI 건설 N N N N N 3505 5 2 0.14 61472955 17498 52.75 3510 3545 3505 4550 2450 3500 3513.14 0.72 0 -12315 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 5 1 22946345 804 -18.35 0.14 12 0.08 -191.00 25207.00 5500 20240219 -36.27 3400 20250204 3.09 3870 -9.43 20250103 3400 3.09 20250204 5450 -35.69 20240223 3400 3.09 20250204 0.00 N 005960 5000 1147 억 164827 N N 22 N 00 N
7 20250220 110215 57 100.00 KOSPI 건설 N N N N N 3510 10 2 0.29 55691385 15851 47.78 3510 3545 3510 4550 2450 3500 3513.43 0.72 0 -11794 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 5 1 22946345 805 -18.38 0.14 12 0.07 -191.00 25207.00 5500 20240219 -36.18 3400 20250204 3.24 3870 -9.30 20250103 3400 3.24 20250204 5450 -35.60 20240223 3400 3.24 20250204 0.00 N 005960 5000 1147 억 164827 N N 22 N 00 N
8 20250220 100215 57 100.00 KOSPI 건설 N N N N N 3510 10 2 0.29 34698165 9883 29.79 3510 3525 3510 4550 2450 3500 3510.89 0.72 0 -8634 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 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 5450 -35.60 20240223 3400 3.24 20250204 0.00 N 005960 5000 1147 억 164827 N N 22 N 00 N
9 20250220 090216 57 100.00 KOSPI 건설 N N N N N 3515 15 2 0.43 944320 269 0.81 3510 3525 3510 4550 2450 3500 3510.48 0.72 0 -12 3543 3521 3503 3481 3463 3512 3472 1147 1050 5000 2450 5 1 22946345 807 -18.40 0.14 12 0.00 -191.00 25207.00 5500 20240219 -36.09 3400 20250204 3.38 3870 -9.17 20250103 3400 3.38 20250204 5450 -35.50 20240223 3400 3.38 20250204 0.00 N 005960 5000 1147 억 164827 N N 22 N 00 N
10 20250219 160214 57 100.00 KOSPI 건설 N N N N N 3500 15 2 0.43 116162060 33119 133.14 3515 3525 3485 4530 2440 3485 3507.43 0.79 0 -17076 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 5 1 22946345 803 -18.32 0.14 12 0.14 -191.00 25207.00 5500 20240219 -36.36 3400 20250204 2.94 3870 -9.56 20250103 3400 2.94 20250204 5500 -36.36 20240219 3400 2.94 20250204 0.00 N 005960 5000 1147 억 181903 N N 22 N 00 N
11 20250219 150215 57 100.00 KOSPI 건설 N N N N N 3505 20 2 0.57 114726810 32709 131.49 3515 3525 3485 4530 2440 3485 3507.50 0.79 0 -17152 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 5 1 22946345 804 -18.35 0.14 12 0.14 -191.00 25207.00 5500 20240219 -36.27 3400 20250204 3.09 3870 -9.43 20250103 3400 3.09 20250204 5500 -36.27 20240219 3400 3.09 20250204 0.00 N 005960 5000 1147 억 181903 N N 0 N 00 N
12 20250219 140214 57 100.00 KOSPI 건설 N N N N N 3515 30 2 0.86 110464315 31494 126.60 3515 3525 3485 4530 2440 3485 3507.47 0.79 0 -17295 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 5 1 22946345 807 -18.40 0.14 12 0.14 -191.00 25207.00 5500 20240219 -36.09 3400 20250204 3.38 3870 -9.17 20250103 3400 3.38 20250204 5500 -36.09 20240219 3400 3.38 20250204 0.00 N 005960 5000 1147 억 181903 N N 0 N 00 N