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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-50,5,-0.79,112056650,18024,127.92,6340,6360,6150,8210,4430,6320,6217.08,4.50,0,-2275,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,725,2.28,0.09,12,0.16,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,520689,N,N,35,N,00,N
20250313,150201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,-90,5,-1.42,106537480,17141,121.65,6340,6360,6150,8210,4430,6320,6215.36,4.50,0,-2172,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,721,2.26,0.09,12,0.15,2756.00,66041.00,7970,20241112,-21.83,6000,20250203,3.83,6710,-7.15,20250107,6000,3.83,20250203,7970,-21.83,20241112,6000,3.83,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N
20250313,140201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-50,5,-0.79,35796250,5720,40.60,6340,6360,6230,8210,4430,6320,6258.09,4.50,0,-385,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,725,2.28,0.09,12,0.05,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N
20250313,130201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6260,-60,5,-0.95,24852440,3968,28.16,6340,6360,6240,8210,4430,6320,6263.22,4.50,0,65,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,724,2.27,0.09,12,0.03,2756.00,66041.00,7970,20241112,-21.46,6000,20250203,4.33,6710,-6.71,20250107,6000,4.33,20250203,7970,-21.46,20241112,6000,4.33,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N
20250313,120201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-50,5,-0.79,23565120,3762,26.70,6340,6360,6250,8210,4430,6320,6263.99,4.50,0,68,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,725,2.28,0.09,12,0.03,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N
20250313,110201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-50,5,-0.79,9519860,1516,10.76,6340,6360,6250,8210,4430,6320,6279.59,4.50,0,-199,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,725,2.28,0.09,12,0.01,2756.00,66041.00,7970,20241112,-21.33,6000,20250203,4.50,6710,-6.56,20250107,6000,4.50,20250203,7970,-21.33,20241112,6000,4.50,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N
20250313,100201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,-40,5,-0.63,2500770,396,2.81,6340,6360,6260,8210,4430,6320,6315.08,4.50,0,-223,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,727,2.28,0.10,12,0.00,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N
20250313,090202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6330,10,2,0.16,50560,8,0.06,6340,6340,6310,8210,4430,6320,6320.00,4.50,0,-6,6413,6366,6293,6246,6173,6390,6270,579,1890,5000,4550,10,1,11570702,732,2.30,0.10,12,0.00,2756.00,66041.00,7970,20241112,-20.58,6000,20250203,5.50,6710,-5.66,20250107,6000,5.50,20250203,7970,-20.58,20241112,6000,5.50,20250203,0.05,N,004960,5000,578 억,,520689,N,N,14,N,00,N
20250312,160200,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6320,20,2,0.32,88230790,14089,41.64,6270,6340,6220,8190,4410,6300,6262.39,4.52,0,246,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,731,2.29,0.10,12,0.12,2756.00,66041.00,7970,20241112,-20.70,6000,20250203,5.33,6710,-5.81,20250107,6000,5.33,20250203,7970,-20.70,20241112,6000,5.33,20250203,0.05,N,004960,5000,578 억,,522576,N,N,14,N,00,N
20250312,150202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6260,-40,5,-0.63,81440680,13006,38.44,6270,6340,6220,8190,4410,6300,6261.78,4.52,0,705,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,724,2.27,0.09,12,0.11,2756.00,66041.00,7970,20241112,-21.46,6000,20250203,4.33,6710,-6.71,20250107,6000,4.33,20250203,7970,-21.46,20241112,6000,4.33,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,N,00,N
20250312,140201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6310,10,2,0.16,78018290,12459,36.82,6270,6340,6220,8190,4410,6300,6262.00,4.52,0,710,6400,6350,6260,6210,6120,6370,6230,579,1890,5000,4530,10,1,11570702,730,2.29,0.10,12,0.11,2756.00,66041.00,7970,20241112,-20.83,6000,20250203,5.17,6710,-5.96,20250107,6000,5.17,20250203,7970,-20.83,20241112,6000,5.17,20250203,0.05,N,004960,5000,578 억,,522576,N,N,2,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 20250313 160201 57 100.00 KOSPI 건설 N N N N N 6270 -50 5 -0.79 112056650 18024 127.92 6340 6360 6150 8210 4430 6320 6217.08 4.50 0 -2275 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 725 2.28 0.09 12 0.16 2756.00 66041.00 7970 20241112 -21.33 6000 20250203 4.50 6710 -6.56 20250107 6000 4.50 20250203 7970 -21.33 20241112 6000 4.50 20250203 0.05 N 004960 5000 578 억 520689 N N 35 N 00 N
3 20250313 150201 57 100.00 KOSPI 건설 N N N N N 6230 -90 5 -1.42 106537480 17141 121.65 6340 6360 6150 8210 4430 6320 6215.36 4.50 0 -2172 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 721 2.26 0.09 12 0.15 2756.00 66041.00 7970 20241112 -21.83 6000 20250203 3.83 6710 -7.15 20250107 6000 3.83 20250203 7970 -21.83 20241112 6000 3.83 20250203 0.05 N 004960 5000 578 억 520689 N N 14 N 00 N
4 20250313 140201 57 100.00 KOSPI 건설 N N N N N 6270 -50 5 -0.79 35796250 5720 40.60 6340 6360 6230 8210 4430 6320 6258.09 4.50 0 -385 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 725 2.28 0.09 12 0.05 2756.00 66041.00 7970 20241112 -21.33 6000 20250203 4.50 6710 -6.56 20250107 6000 4.50 20250203 7970 -21.33 20241112 6000 4.50 20250203 0.05 N 004960 5000 578 억 520689 N N 14 N 00 N
5 20250313 130201 57 100.00 KOSPI 건설 N N N N N 6260 -60 5 -0.95 24852440 3968 28.16 6340 6360 6240 8210 4430 6320 6263.22 4.50 0 65 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 724 2.27 0.09 12 0.03 2756.00 66041.00 7970 20241112 -21.46 6000 20250203 4.33 6710 -6.71 20250107 6000 4.33 20250203 7970 -21.46 20241112 6000 4.33 20250203 0.05 N 004960 5000 578 억 520689 N N 14 N 00 N
6 20250313 120201 57 100.00 KOSPI 건설 N N N N N 6270 -50 5 -0.79 23565120 3762 26.70 6340 6360 6250 8210 4430 6320 6263.99 4.50 0 68 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 725 2.28 0.09 12 0.03 2756.00 66041.00 7970 20241112 -21.33 6000 20250203 4.50 6710 -6.56 20250107 6000 4.50 20250203 7970 -21.33 20241112 6000 4.50 20250203 0.05 N 004960 5000 578 억 520689 N N 14 N 00 N
7 20250313 110201 57 100.00 KOSPI 건설 N N N N N 6270 -50 5 -0.79 9519860 1516 10.76 6340 6360 6250 8210 4430 6320 6279.59 4.50 0 -199 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 725 2.28 0.09 12 0.01 2756.00 66041.00 7970 20241112 -21.33 6000 20250203 4.50 6710 -6.56 20250107 6000 4.50 20250203 7970 -21.33 20241112 6000 4.50 20250203 0.05 N 004960 5000 578 억 520689 N N 14 N 00 N
8 20250313 100201 57 100.00 KOSPI 건설 N N N N N 6280 -40 5 -0.63 2500770 396 2.81 6340 6360 6260 8210 4430 6320 6315.08 4.50 0 -223 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 727 2.28 0.10 12 0.00 2756.00 66041.00 7970 20241112 -21.20 6000 20250203 4.67 6710 -6.41 20250107 6000 4.67 20250203 7970 -21.20 20241112 6000 4.67 20250203 0.05 N 004960 5000 578 억 520689 N N 14 N 00 N
9 20250313 090202 57 100.00 KOSPI 건설 N N N N N 6330 10 2 0.16 50560 8 0.06 6340 6340 6310 8210 4430 6320 6320.00 4.50 0 -6 6413 6366 6293 6246 6173 6390 6270 579 1890 5000 4550 10 1 11570702 732 2.30 0.10 12 0.00 2756.00 66041.00 7970 20241112 -20.58 6000 20250203 5.50 6710 -5.66 20250107 6000 5.50 20250203 7970 -20.58 20241112 6000 5.50 20250203 0.05 N 004960 5000 578 억 520689 N N 14 N 00 N
10 20250312 160200 57 100.00 KOSPI 건설 N N N N N 6320 20 2 0.32 88230790 14089 41.64 6270 6340 6220 8190 4410 6300 6262.39 4.52 0 246 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 731 2.29 0.10 12 0.12 2756.00 66041.00 7970 20241112 -20.70 6000 20250203 5.33 6710 -5.81 20250107 6000 5.33 20250203 7970 -20.70 20241112 6000 5.33 20250203 0.05 N 004960 5000 578 억 522576 N N 14 N 00 N
11 20250312 150202 57 100.00 KOSPI 건설 N N N N N 6260 -40 5 -0.63 81440680 13006 38.44 6270 6340 6220 8190 4410 6300 6261.78 4.52 0 705 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 724 2.27 0.09 12 0.11 2756.00 66041.00 7970 20241112 -21.46 6000 20250203 4.33 6710 -6.71 20250107 6000 4.33 20250203 7970 -21.46 20241112 6000 4.33 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N
12 20250312 140201 57 100.00 KOSPI 건설 N N N N N 6310 10 2 0.16 78018290 12459 36.82 6270 6340 6220 8190 4410 6300 6262.00 4.52 0 710 6400 6350 6260 6210 6120 6370 6230 579 1890 5000 4530 10 1 11570702 730 2.29 0.10 12 0.11 2756.00 66041.00 7970 20241112 -20.83 6000 20250203 5.17 6710 -5.96 20250107 6000 5.17 20250203 7970 -20.83 20241112 6000 5.17 20250203 0.05 N 004960 5000 578 억 522576 N N 2 N 00 N