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
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
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
20250219,130214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,25,2,0.72,76373705,21756,87.46,3515,3525,3490,4530,2440,3485,3510.47,0.79,0,-8256,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,805,-18.38,0.14,12,0.09,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5500,-36.18,20240219,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,181903,N,N,0,N,00,N
20250219,120215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3500,15,2,0.43,66550235,18951,76.18,3515,3525,3490,4530,2440,3485,3511.70,0.79,0,-6465,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,803,-18.32,0.14,12,0.08,-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,0,N,00,N
20250219,110215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,25,2,0.72,50742980,14443,58.06,3515,3525,3490,4530,2440,3485,3513.33,0.79,0,-5158,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,805,-18.38,0.14,12,0.06,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5500,-36.18,20240219,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,181903,N,N,0,N,00,N
20250219,100214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,30,2,0.86,44727075,12730,51.17,3515,3525,3490,4530,2440,3485,3513.52,0.79,0,-4946,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,807,-18.40,0.14,12,0.06,-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
20250219,090215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3515,30,2,0.86,660510,188,0.76,3515,3520,3490,4530,2440,3485,3513.35,0.79,0,-1,3541,3512,3471,3442,3401,3527,3457,1147,1045,5000,2430,5,1,22946345,807,-18.40,0.14,12,0.00,-191.00,25207.00,5500,20240219,-36.09,3400,20250204,3.38,3870,-9.17,20250103,3400,3.38,20250204,5500,-36.09,20240219,3400,3.38,20250204,0.00,N,005960,5000,1147 억,,181903,N,N,0,N,00,N
20250218,160214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3485,50,2,1.46,81147950,23382,96.90,3470,3500,3430,4465,2405,3435,3470.53,0.79,0,1434,3485,3460,3445,3420,3405,3452,3412,1147,1030,5000,2400,5,1,22946345,800,-18.25,0.14,12,0.10,-191.00,25207.00,5500,20240219,-36.64,3400,20250204,2.50,3870,-9.95,20250103,3400,2.50,20250204,5500,-36.64,20240219,3400,2.50,20250204,0.00,N,005960,5000,1147 억,,180499,N,N,9,N,00,N
20250218,150215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3485,50,2,1.46,80123365,23088,95.68,3470,3500,3430,4465,2405,3435,3470.35,0.79,0,1415,3485,3460,3445,3420,3405,3452,3412,1147,1030,5000,2400,5,1,22946345,800,-18.25,0.14,12,0.10,-191.00,25207.00,5500,20240219,-36.64,3400,20250204,2.50,3870,-9.95,20250103,3400,2.50,20250204,5500,-36.64,20240219,3400,2.50,20250204,0.00,N,005960,5000,1147 억,,180499,N,N,9,N,00,N
20250218,140215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,60,2,1.75,69300100,19984,82.81,3470,3500,3430,4465,2405,3435,3467.78,0.79,0,891,3485,3460,3445,3420,3405,3452,3412,1147,1030,5000,2400,5,1,22946345,802,-18.30,0.14,12,0.09,-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,,180499,N,N,9,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 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
3 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
4 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
5 20250219 130214 57 100.00 KOSPI 건설 N N N N N 3510 25 2 0.72 76373705 21756 87.46 3515 3525 3490 4530 2440 3485 3510.47 0.79 0 -8256 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 5 1 22946345 805 -18.38 0.14 12 0.09 -191.00 25207.00 5500 20240219 -36.18 3400 20250204 3.24 3870 -9.30 20250103 3400 3.24 20250204 5500 -36.18 20240219 3400 3.24 20250204 0.00 N 005960 5000 1147 억 181903 N N 0 N 00 N
6 20250219 120215 57 100.00 KOSPI 건설 N N N N N 3500 15 2 0.43 66550235 18951 76.18 3515 3525 3490 4530 2440 3485 3511.70 0.79 0 -6465 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 5 1 22946345 803 -18.32 0.14 12 0.08 -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 0 N 00 N
7 20250219 110215 57 100.00 KOSPI 건설 N N N N N 3510 25 2 0.72 50742980 14443 58.06 3515 3525 3490 4530 2440 3485 3513.33 0.79 0 -5158 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 5 1 22946345 805 -18.38 0.14 12 0.06 -191.00 25207.00 5500 20240219 -36.18 3400 20250204 3.24 3870 -9.30 20250103 3400 3.24 20250204 5500 -36.18 20240219 3400 3.24 20250204 0.00 N 005960 5000 1147 억 181903 N N 0 N 00 N
8 20250219 100214 57 100.00 KOSPI 건설 N N N N N 3515 30 2 0.86 44727075 12730 51.17 3515 3525 3490 4530 2440 3485 3513.52 0.79 0 -4946 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 5 1 22946345 807 -18.40 0.14 12 0.06 -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
9 20250219 090215 57 100.00 KOSPI 건설 N N N N N 3515 30 2 0.86 660510 188 0.76 3515 3520 3490 4530 2440 3485 3513.35 0.79 0 -1 3541 3512 3471 3442 3401 3527 3457 1147 1045 5000 2430 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 5500 -36.09 20240219 3400 3.38 20250204 0.00 N 005960 5000 1147 억 181903 N N 0 N 00 N
10 20250218 160214 57 100.00 KOSPI 건설 N N N N N 3485 50 2 1.46 81147950 23382 96.90 3470 3500 3430 4465 2405 3435 3470.53 0.79 0 1434 3485 3460 3445 3420 3405 3452 3412 1147 1030 5000 2400 5 1 22946345 800 -18.25 0.14 12 0.10 -191.00 25207.00 5500 20240219 -36.64 3400 20250204 2.50 3870 -9.95 20250103 3400 2.50 20250204 5500 -36.64 20240219 3400 2.50 20250204 0.00 N 005960 5000 1147 억 180499 N N 9 N 00 N
11 20250218 150215 57 100.00 KOSPI 건설 N N N N N 3485 50 2 1.46 80123365 23088 95.68 3470 3500 3430 4465 2405 3435 3470.35 0.79 0 1415 3485 3460 3445 3420 3405 3452 3412 1147 1030 5000 2400 5 1 22946345 800 -18.25 0.14 12 0.10 -191.00 25207.00 5500 20240219 -36.64 3400 20250204 2.50 3870 -9.95 20250103 3400 2.50 20250204 5500 -36.64 20240219 3400 2.50 20250204 0.00 N 005960 5000 1147 억 180499 N N 9 N 00 N
12 20250218 140215 57 100.00 KOSPI 건설 N N N N N 3495 60 2 1.75 69300100 19984 82.81 3470 3500 3430 4465 2405 3435 3467.78 0.79 0 891 3485 3460 3445 3420 3405 3452 3412 1147 1030 5000 2400 5 1 22946345 802 -18.30 0.14 12 0.09 -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 180499 N N 9 N 00 N