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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004960/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
20250306,160159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6440,20,2,0.31,86470350,13540,39.63,6420,6460,6360,8340,4500,6420,6385.69,4.46,0,396,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,745,2.34,0.10,12,0.12,2756.00,66041.00,7970,20241112,-19.20,6000,20250203,7.33,6710,-4.02,20250107,6000,7.33,20250203,7970,-19.20,20241112,6000,7.33,20250203,0.05,N,004960,5000,578 억,,516085,N,N,2,N,00,N
20250306,150158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,-20,5,-0.31,81575520,12777,37.40,6420,6460,6360,8340,4500,6420,6384.56,4.46,0,566,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,741,2.32,0.10,12,0.11,2756.00,66041.00,7970,20241112,-19.70,6000,20250203,6.67,6710,-4.62,20250107,6000,6.67,20250203,7970,-19.70,20241112,6000,6.67,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N
20250306,140159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6390,-30,5,-0.47,40405830,6334,18.54,6420,6460,6360,8340,4500,6420,6379.20,4.46,0,119,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,739,2.32,0.10,12,0.05,2756.00,66041.00,7970,20241112,-19.82,6000,20250203,6.50,6710,-4.77,20250107,6000,6.50,20250203,7970,-19.82,20241112,6000,6.50,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N
20250306,130158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,-20,5,-0.31,26641230,4177,12.23,6420,6460,6360,8340,4500,6420,6378.08,4.46,0,97,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,741,2.32,0.10,12,0.04,2756.00,66041.00,7970,20241112,-19.70,6000,20250203,6.67,6710,-4.62,20250107,6000,6.67,20250203,7970,-19.70,20241112,6000,6.67,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N
20250306,120159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,-20,5,-0.31,18413190,2886,8.45,6420,6460,6360,8340,4500,6420,6380.18,4.46,0,94,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,741,2.32,0.10,12,0.02,2756.00,66041.00,7970,20241112,-19.70,6000,20250203,6.67,6710,-4.62,20250107,6000,6.67,20250203,7970,-19.70,20241112,6000,6.67,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N
20250306,110158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,-40,5,-0.62,11400380,1786,5.23,6420,6460,6360,8340,4500,6420,6383.19,4.46,0,-54,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,738,2.31,0.10,12,0.02,2756.00,66041.00,7970,20241112,-19.95,6000,20250203,6.33,6710,-4.92,20250107,6000,6.33,20250203,7970,-19.95,20241112,6000,6.33,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N
20250306,100159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6360,-60,5,-0.93,9309970,1459,4.27,6420,6460,6360,8340,4500,6420,6381.06,4.46,0,-40,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,736,2.31,0.10,12,0.01,2756.00,66041.00,7970,20241112,-20.20,6000,20250203,6.00,6710,-5.22,20250107,6000,6.00,20250203,7970,-20.20,20241112,6000,6.00,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N
20250306,090159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,0,3,0.00,841020,131,0.38,6420,6420,6420,8340,4500,6420,6420.00,4.46,0,0,6606,6512,6356,6262,6106,6560,6310,579,1920,5000,4620,10,1,11570702,743,2.33,0.10,12,0.00,2756.00,66041.00,7970,20241112,-19.45,6000,20250203,7.00,6710,-4.32,20250107,6000,7.00,20250203,7970,-19.45,20241112,6000,7.00,20250203,0.05,N,004960,5000,578 억,,516085,N,N,5,N,00,N
20250305,160158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,150,2,2.39,216768630,34117,136.79,6200,6450,6200,8150,4390,6270,6353.49,4.35,0,11268,6516,6392,6306,6182,6096,6350,6140,579,1880,5000,4510,10,1,11570702,743,2.33,0.10,12,0.29,2756.00,66041.00,7970,20241112,-19.45,6000,20250203,7.00,6710,-4.32,20250107,6000,7.00,20250203,7970,-19.45,20241112,6000,7.00,20250203,0.05,N,004960,5000,578 억,,503898,N,N,5,N,00,N
20250305,150158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6370,100,2,1.59,195967620,30857,123.72,6200,6450,6200,8150,4390,6270,6350.83,4.35,0,11188,6516,6392,6306,6182,6096,6350,6140,579,1880,5000,4510,10,1,11570702,737,2.31,0.10,12,0.27,2756.00,66041.00,7970,20241112,-20.08,6000,20250203,6.17,6710,-5.07,20250107,6000,6.17,20250203,7970,-20.08,20241112,6000,6.17,20250203,0.05,N,004960,5000,578 억,,503898,N,N,0,N,00,N
20250305,140157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6450,180,2,2.87,144824670,22843,91.58,6200,6450,6200,8150,4390,6270,6340.00,4.35,0,6468,6516,6392,6306,6182,6096,6350,6140,579,1880,5000,4510,10,1,11570702,746,2.34,0.10,12,0.20,2756.00,66041.00,7970,20241112,-19.07,6000,20250203,7.50,6710,-3.87,20250107,6000,7.50,20250203,7970,-19.07,20241112,6000,7.50,20250203,0.05,N,004960,5000,578 억,,503898,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 20250306 160159 57 100.00 KOSPI 건설 N N N N N 6440 20 2 0.31 86470350 13540 39.63 6420 6460 6360 8340 4500 6420 6385.69 4.46 0 396 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 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 0.05 N 004960 5000 578 억 516085 N N 2 N 00 N
3 20250306 150158 57 100.00 KOSPI 건설 N N N N N 6400 -20 5 -0.31 81575520 12777 37.40 6420 6460 6360 8340 4500 6420 6384.56 4.46 0 566 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 10 1 11570702 741 2.32 0.10 12 0.11 2756.00 66041.00 7970 20241112 -19.70 6000 20250203 6.67 6710 -4.62 20250107 6000 6.67 20250203 7970 -19.70 20241112 6000 6.67 20250203 0.05 N 004960 5000 578 억 516085 N N 5 N 00 N
4 20250306 140159 57 100.00 KOSPI 건설 N N N N N 6390 -30 5 -0.47 40405830 6334 18.54 6420 6460 6360 8340 4500 6420 6379.20 4.46 0 119 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 10 1 11570702 739 2.32 0.10 12 0.05 2756.00 66041.00 7970 20241112 -19.82 6000 20250203 6.50 6710 -4.77 20250107 6000 6.50 20250203 7970 -19.82 20241112 6000 6.50 20250203 0.05 N 004960 5000 578 억 516085 N N 5 N 00 N
5 20250306 130158 57 100.00 KOSPI 건설 N N N N N 6400 -20 5 -0.31 26641230 4177 12.23 6420 6460 6360 8340 4500 6420 6378.08 4.46 0 97 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 10 1 11570702 741 2.32 0.10 12 0.04 2756.00 66041.00 7970 20241112 -19.70 6000 20250203 6.67 6710 -4.62 20250107 6000 6.67 20250203 7970 -19.70 20241112 6000 6.67 20250203 0.05 N 004960 5000 578 억 516085 N N 5 N 00 N
6 20250306 120159 57 100.00 KOSPI 건설 N N N N N 6400 -20 5 -0.31 18413190 2886 8.45 6420 6460 6360 8340 4500 6420 6380.18 4.46 0 94 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 10 1 11570702 741 2.32 0.10 12 0.02 2756.00 66041.00 7970 20241112 -19.70 6000 20250203 6.67 6710 -4.62 20250107 6000 6.67 20250203 7970 -19.70 20241112 6000 6.67 20250203 0.05 N 004960 5000 578 억 516085 N N 5 N 00 N
7 20250306 110158 57 100.00 KOSPI 건설 N N N N N 6380 -40 5 -0.62 11400380 1786 5.23 6420 6460 6360 8340 4500 6420 6383.19 4.46 0 -54 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 10 1 11570702 738 2.31 0.10 12 0.02 2756.00 66041.00 7970 20241112 -19.95 6000 20250203 6.33 6710 -4.92 20250107 6000 6.33 20250203 7970 -19.95 20241112 6000 6.33 20250203 0.05 N 004960 5000 578 억 516085 N N 5 N 00 N
8 20250306 100159 57 100.00 KOSPI 건설 N N N N N 6360 -60 5 -0.93 9309970 1459 4.27 6420 6460 6360 8340 4500 6420 6381.06 4.46 0 -40 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 10 1 11570702 736 2.31 0.10 12 0.01 2756.00 66041.00 7970 20241112 -20.20 6000 20250203 6.00 6710 -5.22 20250107 6000 6.00 20250203 7970 -20.20 20241112 6000 6.00 20250203 0.05 N 004960 5000 578 억 516085 N N 5 N 00 N
9 20250306 090159 57 100.00 KOSPI 건설 N N N N N 6420 0 3 0.00 841020 131 0.38 6420 6420 6420 8340 4500 6420 6420.00 4.46 0 0 6606 6512 6356 6262 6106 6560 6310 579 1920 5000 4620 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 0.05 N 004960 5000 578 억 516085 N N 5 N 00 N
10 20250305 160158 57 100.00 KOSPI 건설 N N N N N 6420 150 2 2.39 216768630 34117 136.79 6200 6450 6200 8150 4390 6270 6353.49 4.35 0 11268 6516 6392 6306 6182 6096 6350 6140 579 1880 5000 4510 10 1 11570702 743 2.33 0.10 12 0.29 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 0.05 N 004960 5000 578 억 503898 N N 5 N 00 N
11 20250305 150158 57 100.00 KOSPI 건설 N N N N N 6370 100 2 1.59 195967620 30857 123.72 6200 6450 6200 8150 4390 6270 6350.83 4.35 0 11188 6516 6392 6306 6182 6096 6350 6140 579 1880 5000 4510 10 1 11570702 737 2.31 0.10 12 0.27 2756.00 66041.00 7970 20241112 -20.08 6000 20250203 6.17 6710 -5.07 20250107 6000 6.17 20250203 7970 -20.08 20241112 6000 6.17 20250203 0.05 N 004960 5000 578 억 503898 N N 0 N 00 N
12 20250305 140157 57 100.00 KOSPI 건설 N N N N N 6450 180 2 2.87 144824670 22843 91.58 6200 6450 6200 8150 4390 6270 6340.00 4.35 0 6468 6516 6392 6306 6182 6096 6350 6140 579 1880 5000 4510 10 1 11570702 746 2.34 0.10 12 0.20 2756.00 66041.00 7970 20241112 -19.07 6000 20250203 7.50 6710 -3.87 20250107 6000 7.50 20250203 7970 -19.07 20241112 6000 7.50 20250203 0.05 N 004960 5000 578 억 503898 N N 0 N 00 N