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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6470,30,2,0.47,103516920,16040,47.90,6430,6500,6350,8370,4510,6440,6453.67,4.52,0,-3879,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,749,2.35,0.10,12,0.14,2756.00,66041.00,7970,20241112,-18.82,6000,20250203,7.83,6710,-3.58,20250107,6000,7.83,20250203,7970,-18.82,20241112,6000,7.83,20250203,0.07,N,004960,5000,578 억,,522632,N,N,11,N,00,N
20250219,150203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6470,30,2,0.47,101724950,15763,47.07,6430,6500,6350,8370,4510,6440,6453.40,4.52,0,-3785,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,749,2.35,0.10,12,0.14,2756.00,66041.00,7970,20241112,-18.82,6000,20250203,7.83,6710,-3.58,20250107,6000,7.83,20250203,7970,-18.82,20241112,6000,7.83,20250203,0.07,N,004960,5000,578 억,,522632,N,N,0,N,00,N
20250219,140202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6440,0,3,0.00,92639110,14355,42.87,6430,6500,6350,8370,4510,6440,6453.44,4.52,0,-3485,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,745,2.34,0.10,12,0.12,2756.00,66041.00,7970,20241112,-19.20,6000,20250203,7.33,6710,-4.02,20250107,6000,7.33,20250203,7970,-19.20,20241112,6000,7.33,20250203,0.07,N,004960,5000,578 억,,522632,N,N,0,N,00,N
20250219,130202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6460,20,2,0.31,80109080,12410,37.06,6430,6500,6350,8370,4510,6440,6455.20,4.52,0,-3141,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,747,2.34,0.10,12,0.11,2756.00,66041.00,7970,20241112,-18.95,6000,20250203,7.67,6710,-3.73,20250107,6000,7.67,20250203,7970,-18.95,20241112,6000,7.67,20250203,0.07,N,004960,5000,578 억,,522632,N,N,0,N,00,N
20250219,120203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6490,50,2,0.78,74416900,11530,34.43,6430,6500,6350,8370,4510,6440,6454.20,4.52,0,-3006,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,751,2.35,0.10,12,0.10,2756.00,66041.00,7970,20241112,-18.57,6000,20250203,8.17,6710,-3.28,20250107,6000,8.17,20250203,7970,-18.57,20241112,6000,8.17,20250203,0.07,N,004960,5000,578 억,,522632,N,N,0,N,00,N
20250219,110203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6480,40,2,0.62,51132630,7938,23.71,6430,6500,6350,8370,4510,6440,6441.50,4.52,0,-1938,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,750,2.35,0.10,12,0.07,2756.00,66041.00,7970,20241112,-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,,522632,N,N,0,N,00,N
20250219,100203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6460,20,2,0.31,25877220,4024,12.02,6430,6500,6350,8370,4510,6440,6430.72,4.52,0,-609,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,747,2.34,0.10,12,0.03,2756.00,66041.00,7970,20241112,-18.95,6000,20250203,7.67,6710,-3.73,20250107,6000,7.67,20250203,7970,-18.95,20241112,6000,7.67,20250203,0.07,N,004960,5000,578 억,,522632,N,N,0,N,00,N
20250219,090203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,-20,5,-0.31,122150,19,0.06,6430,6430,6420,8370,4510,6440,6428.95,4.52,0,-13,6620,6530,6400,6310,6180,6575,6355,579,1930,5000,4630,10,1,11570702,743,2.33,0.10,12,0.00,2756.00,66041.00,7970,20241112,-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,,522632,N,N,0,N,00,N
20250218,160202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6440,160,2,2.55,212010770,33259,156.12,6280,6490,6270,8160,4400,6280,6374.53,4.44,0,6164,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,745,2.34,0.10,12,0.29,2756.00,66041.00,7970,20241112,-19.20,6000,20250203,7.33,6710,-4.02,20250107,6000,7.33,20250203,7970,-19.20,20241112,6000,7.33,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,N,00,N
20250218,150202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6440,160,2,2.55,206406380,32385,152.02,6280,6490,6270,8160,4400,6280,6373.52,4.44,0,6188,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,745,2.34,0.10,12,0.28,2756.00,66041.00,7970,20241112,-19.20,6000,20250203,7.33,6710,-4.02,20250107,6000,7.33,20250203,7970,-19.20,20241112,6000,7.33,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,N,00,N
20250218,140203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6470,190,2,3.03,178013750,27967,131.28,6280,6490,6270,8160,4400,6280,6365.14,4.44,0,6159,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,749,2.35,0.10,12,0.24,2756.00,66041.00,7970,20241112,-18.82,6000,20250203,7.83,6710,-3.58,20250107,6000,7.83,20250203,7970,-18.82,20241112,6000,7.83,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,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 20250219 160202 57 100.00 KOSPI 건설 N N N N N 6470 30 2 0.47 103516920 16040 47.90 6430 6500 6350 8370 4510 6440 6453.67 4.52 0 -3879 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 749 2.35 0.10 12 0.14 2756.00 66041.00 7970 20241112 -18.82 6000 20250203 7.83 6710 -3.58 20250107 6000 7.83 20250203 7970 -18.82 20241112 6000 7.83 20250203 0.07 N 004960 5000 578 억 522632 N N 11 N 00 N
3 20250219 150203 57 100.00 KOSPI 건설 N N N N N 6470 30 2 0.47 101724950 15763 47.07 6430 6500 6350 8370 4510 6440 6453.40 4.52 0 -3785 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 749 2.35 0.10 12 0.14 2756.00 66041.00 7970 20241112 -18.82 6000 20250203 7.83 6710 -3.58 20250107 6000 7.83 20250203 7970 -18.82 20241112 6000 7.83 20250203 0.07 N 004960 5000 578 억 522632 N N 0 N 00 N
4 20250219 140202 57 100.00 KOSPI 건설 N N N N N 6440 0 3 0.00 92639110 14355 42.87 6430 6500 6350 8370 4510 6440 6453.44 4.52 0 -3485 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 745 2.34 0.10 12 0.12 2756.00 66041.00 7970 20241112 -19.20 6000 20250203 7.33 6710 -4.02 20250107 6000 7.33 20250203 7970 -19.20 20241112 6000 7.33 20250203 0.07 N 004960 5000 578 억 522632 N N 0 N 00 N
5 20250219 130202 57 100.00 KOSPI 건설 N N N N N 6460 20 2 0.31 80109080 12410 37.06 6430 6500 6350 8370 4510 6440 6455.20 4.52 0 -3141 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 747 2.34 0.10 12 0.11 2756.00 66041.00 7970 20241112 -18.95 6000 20250203 7.67 6710 -3.73 20250107 6000 7.67 20250203 7970 -18.95 20241112 6000 7.67 20250203 0.07 N 004960 5000 578 억 522632 N N 0 N 00 N
6 20250219 120203 57 100.00 KOSPI 건설 N N N N N 6490 50 2 0.78 74416900 11530 34.43 6430 6500 6350 8370 4510 6440 6454.20 4.52 0 -3006 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 751 2.35 0.10 12 0.10 2756.00 66041.00 7970 20241112 -18.57 6000 20250203 8.17 6710 -3.28 20250107 6000 8.17 20250203 7970 -18.57 20241112 6000 8.17 20250203 0.07 N 004960 5000 578 억 522632 N N 0 N 00 N
7 20250219 110203 57 100.00 KOSPI 건설 N N N N N 6480 40 2 0.62 51132630 7938 23.71 6430 6500 6350 8370 4510 6440 6441.50 4.52 0 -1938 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 750 2.35 0.10 12 0.07 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 522632 N N 0 N 00 N
8 20250219 100203 57 100.00 KOSPI 건설 N N N N N 6460 20 2 0.31 25877220 4024 12.02 6430 6500 6350 8370 4510 6440 6430.72 4.52 0 -609 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 747 2.34 0.10 12 0.03 2756.00 66041.00 7970 20241112 -18.95 6000 20250203 7.67 6710 -3.73 20250107 6000 7.67 20250203 7970 -18.95 20241112 6000 7.67 20250203 0.07 N 004960 5000 578 억 522632 N N 0 N 00 N
9 20250219 090203 57 100.00 KOSPI 건설 N N N N N 6420 -20 5 -0.31 122150 19 0.06 6430 6430 6420 8370 4510 6440 6428.95 4.52 0 -13 6620 6530 6400 6310 6180 6575 6355 579 1930 5000 4630 10 1 11570702 743 2.33 0.10 12 0.00 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 522632 N N 0 N 00 N
10 20250218 160202 57 100.00 KOSPI 건설 N N N N N 6440 160 2 2.55 212010770 33259 156.12 6280 6490 6270 8160 4400 6280 6374.53 4.44 0 6164 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 745 2.34 0.10 12 0.29 2756.00 66041.00 7970 20241112 -19.20 6000 20250203 7.33 6710 -4.02 20250107 6000 7.33 20250203 7970 -19.20 20241112 6000 7.33 20250203 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N
11 20250218 150202 57 100.00 KOSPI 건설 N N N N N 6440 160 2 2.55 206406380 32385 152.02 6280 6490 6270 8160 4400 6280 6373.52 4.44 0 6188 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 745 2.34 0.10 12 0.28 2756.00 66041.00 7970 20241112 -19.20 6000 20250203 7.33 6710 -4.02 20250107 6000 7.33 20250203 7970 -19.20 20241112 6000 7.33 20250203 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N
12 20250218 140203 57 100.00 KOSPI 건설 N N N N N 6470 190 2 3.03 178013750 27967 131.28 6280 6490 6270 8160 4400 6280 6365.14 4.44 0 6159 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 749 2.35 0.10 12 0.24 2756.00 66041.00 7970 20241112 -18.82 6000 20250203 7.83 6710 -3.58 20250107 6000 7.83 20250203 7970 -18.82 20241112 6000 7.83 20250203 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N