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
005960/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
20250306,160210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,-5,5,-0.14,51465493,14772,47.65,3475,3510,3435,4515,2435,3475,3484.07,0.39,0,769,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,796,-18.17,0.14,12,0.06,-191.00,25207.00,5450,20240223,-36.33,3390,20250305,2.36,3870,-10.34,20250103,3390,2.36,20250305,5240,-33.78,20240502,3390,2.36,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,2,N,00,N
20250306,150210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3480,5,2,0.14,45178208,12963,41.82,3475,3510,3435,4515,2435,3475,3485.17,0.39,0,365,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,799,-18.22,0.14,12,0.06,-191.00,25207.00,5450,20240223,-36.15,3390,20250305,2.65,3870,-10.08,20250103,3390,2.65,20250305,5240,-33.59,20240502,3390,2.65,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N
20250306,140210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3490,15,2,0.43,35607368,10221,32.97,3475,3510,3435,4515,2435,3475,3483.75,0.39,0,304,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,801,-18.27,0.14,12,0.04,-191.00,25207.00,5450,20240223,-35.96,3390,20250305,2.95,3870,-9.82,20250103,3390,2.95,20250305,5240,-33.40,20240502,3390,2.95,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N
20250306,130209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3500,25,2,0.72,29268160,8408,27.12,3475,3500,3435,4515,2435,3475,3480.99,0.39,0,68,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,803,-18.32,0.14,12,0.04,-191.00,25207.00,5450,20240223,-35.78,3390,20250305,3.24,3870,-9.56,20250103,3390,3.24,20250305,5240,-33.21,20240502,3390,3.24,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N
20250306,120210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3490,15,2,0.43,22160110,6372,20.55,3475,3500,3435,4515,2435,3475,3477.73,0.39,0,41,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,801,-18.27,0.14,12,0.03,-191.00,25207.00,5450,20240223,-35.96,3390,20250305,2.95,3870,-9.82,20250103,3390,2.95,20250305,5240,-33.40,20240502,3390,2.95,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N
20250306,110209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3475,0,3,0.00,21854140,6284,20.27,3475,3500,3435,4515,2435,3475,3477.74,0.39,0,46,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,797,-18.19,0.14,12,0.03,-191.00,25207.00,5450,20240223,-36.24,3390,20250305,2.51,3870,-10.21,20250103,3390,2.51,20250305,5240,-33.68,20240502,3390,2.51,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N
20250306,100210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3475,0,3,0.00,3207825,922,2.97,3475,3500,3435,4515,2435,3475,3479.20,0.39,0,64,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,797,-18.19,0.14,12,0.00,-191.00,25207.00,5450,20240223,-36.24,3390,20250305,2.51,3870,-10.21,20250103,3390,2.51,20250305,5240,-33.68,20240502,3390,2.51,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N
20250306,090210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3475,0,3,0.00,173750,50,0.16,3475,3475,3475,4515,2435,3475,3475.00,0.39,0,0,3538,3506,3448,3416,3358,3522,3432,1147,1040,5000,2430,5,1,22946345,797,-18.19,0.14,12,0.00,-191.00,25207.00,5450,20240223,-36.24,3390,20250305,2.51,3870,-10.21,20250103,3390,2.51,20250305,5240,-33.68,20240502,3390,2.51,20250305,0.00,N,005960,5000,1147 억,,88908,N,N,10,N,00,N
20250305,160208,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,3475,75,2,2.21,106919837,30980,88.65,3405,3480,3390,4420,2380,3400,3451.23,0.37,0,3960,3500,3450,3425,3375,3350,3437,3362,1147,1020,5000,2380,5,1,22946345,797,-18.19,0.14,12,0.14,-191.00,25207.00,5450,20240223,-36.24,3390,20250305,2.51,3870,-10.21,20250103,3390,2.51,20250305,5240,-33.68,20240502,3390,2.51,20250305,0.00,N,005960,5000,1147 억,,84963,N,N,10,N,00,N
20250305,150209,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,3480,80,2,2.35,100668207,29181,83.51,3405,3480,3390,4420,2380,3400,3449.79,0.37,0,3681,3500,3450,3425,3375,3350,3437,3362,1147,1020,5000,2380,5,1,22946345,799,-18.22,0.14,12,0.13,-191.00,25207.00,5450,20240223,-36.15,3390,20250305,2.65,3870,-10.08,20250103,3390,2.65,20250305,5240,-33.59,20240502,3390,2.65,20250305,0.00,N,005960,5000,1147 억,,84963,N,N,9,N,00,N
20250305,140208,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,3470,70,2,2.06,83730107,24297,69.53,3405,3470,3390,4420,2380,3400,3446.11,0.37,0,2068,3500,3450,3425,3375,3350,3437,3362,1147,1020,5000,2380,5,1,22946345,796,-18.17,0.14,12,0.11,-191.00,25207.00,5450,20240223,-36.33,3390,20250305,2.36,3870,-10.34,20250103,3390,2.36,20250305,5240,-33.78,20240502,3390,2.36,20250305,0.00,N,005960,5000,1147 억,,84963,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 20250306 160210 57 100.00 KOSPI 건설 N N N N N 3470 -5 5 -0.14 51465493 14772 47.65 3475 3510 3435 4515 2435 3475 3484.07 0.39 0 769 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 796 -18.17 0.14 12 0.06 -191.00 25207.00 5450 20240223 -36.33 3390 20250305 2.36 3870 -10.34 20250103 3390 2.36 20250305 5240 -33.78 20240502 3390 2.36 20250305 0.00 N 005960 5000 1147 억 88908 N N 2 N 00 N
3 20250306 150210 57 100.00 KOSPI 건설 N N N N N 3480 5 2 0.14 45178208 12963 41.82 3475 3510 3435 4515 2435 3475 3485.17 0.39 0 365 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 799 -18.22 0.14 12 0.06 -191.00 25207.00 5450 20240223 -36.15 3390 20250305 2.65 3870 -10.08 20250103 3390 2.65 20250305 5240 -33.59 20240502 3390 2.65 20250305 0.00 N 005960 5000 1147 억 88908 N N 10 N 00 N
4 20250306 140210 57 100.00 KOSPI 건설 N N N N N 3490 15 2 0.43 35607368 10221 32.97 3475 3510 3435 4515 2435 3475 3483.75 0.39 0 304 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 801 -18.27 0.14 12 0.04 -191.00 25207.00 5450 20240223 -35.96 3390 20250305 2.95 3870 -9.82 20250103 3390 2.95 20250305 5240 -33.40 20240502 3390 2.95 20250305 0.00 N 005960 5000 1147 억 88908 N N 10 N 00 N
5 20250306 130209 57 100.00 KOSPI 건설 N N N N N 3500 25 2 0.72 29268160 8408 27.12 3475 3500 3435 4515 2435 3475 3480.99 0.39 0 68 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 803 -18.32 0.14 12 0.04 -191.00 25207.00 5450 20240223 -35.78 3390 20250305 3.24 3870 -9.56 20250103 3390 3.24 20250305 5240 -33.21 20240502 3390 3.24 20250305 0.00 N 005960 5000 1147 억 88908 N N 10 N 00 N
6 20250306 120210 57 100.00 KOSPI 건설 N N N N N 3490 15 2 0.43 22160110 6372 20.55 3475 3500 3435 4515 2435 3475 3477.73 0.39 0 41 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 801 -18.27 0.14 12 0.03 -191.00 25207.00 5450 20240223 -35.96 3390 20250305 2.95 3870 -9.82 20250103 3390 2.95 20250305 5240 -33.40 20240502 3390 2.95 20250305 0.00 N 005960 5000 1147 억 88908 N N 10 N 00 N
7 20250306 110209 57 100.00 KOSPI 건설 N N N N N 3475 0 3 0.00 21854140 6284 20.27 3475 3500 3435 4515 2435 3475 3477.74 0.39 0 46 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 797 -18.19 0.14 12 0.03 -191.00 25207.00 5450 20240223 -36.24 3390 20250305 2.51 3870 -10.21 20250103 3390 2.51 20250305 5240 -33.68 20240502 3390 2.51 20250305 0.00 N 005960 5000 1147 억 88908 N N 10 N 00 N
8 20250306 100210 57 100.00 KOSPI 건설 N N N N N 3475 0 3 0.00 3207825 922 2.97 3475 3500 3435 4515 2435 3475 3479.20 0.39 0 64 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 797 -18.19 0.14 12 0.00 -191.00 25207.00 5450 20240223 -36.24 3390 20250305 2.51 3870 -10.21 20250103 3390 2.51 20250305 5240 -33.68 20240502 3390 2.51 20250305 0.00 N 005960 5000 1147 억 88908 N N 10 N 00 N
9 20250306 090210 57 100.00 KOSPI 건설 N N N N N 3475 0 3 0.00 173750 50 0.16 3475 3475 3475 4515 2435 3475 3475.00 0.39 0 0 3538 3506 3448 3416 3358 3522 3432 1147 1040 5000 2430 5 1 22946345 797 -18.19 0.14 12 0.00 -191.00 25207.00 5450 20240223 -36.24 3390 20250305 2.51 3870 -10.21 20250103 3390 2.51 20250305 5240 -33.68 20240502 3390 2.51 20250305 0.00 N 005960 5000 1147 억 88908 N N 10 N 00 N
10 20250305 160208 57 100.00 KOSPI 신저가 건설 N N N N N 3475 75 2 2.21 106919837 30980 88.65 3405 3480 3390 4420 2380 3400 3451.23 0.37 0 3960 3500 3450 3425 3375 3350 3437 3362 1147 1020 5000 2380 5 1 22946345 797 -18.19 0.14 12 0.14 -191.00 25207.00 5450 20240223 -36.24 3390 20250305 2.51 3870 -10.21 20250103 3390 2.51 20250305 5240 -33.68 20240502 3390 2.51 20250305 0.00 N 005960 5000 1147 억 84963 N N 10 N 00 N
11 20250305 150209 57 100.00 KOSPI 신저가 건설 N N N N N 3480 80 2 2.35 100668207 29181 83.51 3405 3480 3390 4420 2380 3400 3449.79 0.37 0 3681 3500 3450 3425 3375 3350 3437 3362 1147 1020 5000 2380 5 1 22946345 799 -18.22 0.14 12 0.13 -191.00 25207.00 5450 20240223 -36.15 3390 20250305 2.65 3870 -10.08 20250103 3390 2.65 20250305 5240 -33.59 20240502 3390 2.65 20250305 0.00 N 005960 5000 1147 억 84963 N N 9 N 00 N
12 20250305 140208 57 100.00 KOSPI 신저가 건설 N N N N N 3470 70 2 2.06 83730107 24297 69.53 3405 3470 3390 4420 2380 3400 3446.11 0.37 0 2068 3500 3450 3425 3375 3350 3437 3362 1147 1020 5000 2380 5 1 22946345 796 -18.17 0.14 12 0.11 -191.00 25207.00 5450 20240223 -36.33 3390 20250305 2.36 3870 -10.34 20250103 3390 2.36 20250305 5240 -33.78 20240502 3390 2.36 20250305 0.00 N 005960 5000 1147 억 84963 N N 9 N 00 N