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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6370,90,2,1.43,102729470,16253,76.29,6280,6370,6270,8160,4400,6280,6320.65,4.44,0,5241,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,737,2.31,0.10,12,0.14,2756.00,66041.00,7970,20241112,-20.08,6000,20250203,6.17,6710,-5.07,20250107,6000,6.17,20250203,7970,-20.08,20241112,6000,6.17,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,N,00,N
20250218,120202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6360,80,2,1.27,81823300,12958,60.83,6280,6370,6270,8160,4400,6280,6314.50,4.44,0,4324,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,736,2.31,0.10,12,0.11,2756.00,66041.00,7970,20241112,-20.20,6000,20250203,6.00,6710,-5.22,20250107,6000,6.00,20250203,7970,-20.20,20241112,6000,6.00,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,N,00,N
20250218,110203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6340,60,2,0.96,73421460,11635,54.62,6280,6360,6270,8160,4400,6280,6310.40,4.44,0,4356,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,734,2.30,0.10,12,0.10,2756.00,66041.00,7970,20241112,-20.45,6000,20250203,5.67,6710,-5.51,20250107,6000,5.67,20250203,7970,-20.45,20241112,6000,5.67,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,N,00,N
20250218,100202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,20,2,0.32,34140470,5410,25.40,6280,6330,6270,8160,4400,6280,6310.62,4.44,0,-14,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,729,2.29,0.10,12,0.05,2756.00,66041.00,7970,20241112,-20.95,6000,20250203,5.00,6710,-6.11,20250107,6000,5.00,20250203,7970,-20.95,20241112,6000,5.00,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,N,00,N
20250218,090202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6320,40,2,0.64,577800,92,0.43,6280,6320,6280,8160,4400,6280,6280.43,4.44,0,-13,6393,6336,6303,6246,6213,6320,6230,579,1880,5000,4520,10,1,11570702,731,2.29,0.10,12,0.00,2756.00,66041.00,7970,20241112,-20.70,6000,20250203,5.33,6710,-5.81,20250107,6000,5.33,20250203,7970,-20.70,20241112,6000,5.33,20250203,0.07,N,004960,5000,578 억,,513631,N,N,5,N,00,N
20250217,160202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,-50,5,-0.79,134170650,21303,161.77,6330,6360,6270,8220,4440,6330,6298.20,4.41,0,3397,6463,6396,6343,6276,6223,6370,6250,579,1890,5000,4550,10,1,11570702,727,2.28,0.10,12,0.18,2756.00,66041.00,7970,20241112,-21.20,6000,20250203,4.67,6710,-6.41,20250107,6000,4.67,20250203,7970,-21.20,20241112,6000,4.67,20250203,0.07,N,004960,5000,578 억,,510202,N,N,5,N,00,N
20250217,150203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,-30,5,-0.47,107352640,17037,129.37,6330,6360,6270,8220,4440,6330,6301.15,4.41,0,3088,6463,6396,6343,6276,6223,6370,6250,579,1890,5000,4550,10,1,11570702,729,2.29,0.10,12,0.15,2756.00,66041.00,7970,20241112,-20.95,6000,20250203,5.00,6710,-6.11,20250107,6000,5.00,20250203,7970,-20.95,20241112,6000,5.00,20250203,0.07,N,004960,5000,578 억,,510202,N,N,8,N,00,N
20250217,140202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6320,-10,5,-0.16,63930020,10126,76.89,6330,6360,6280,8220,4440,6330,6313.45,4.41,0,899,6463,6396,6343,6276,6223,6370,6250,579,1890,5000,4550,10,1,11570702,731,2.29,0.10,12,0.09,2756.00,66041.00,7970,20241112,-20.70,6000,20250203,5.33,6710,-5.81,20250107,6000,5.33,20250203,7970,-20.70,20241112,6000,5.33,20250203,0.07,N,004960,5000,578 억,,510202,N,N,8,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 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
3 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
4 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
5 20250218 130202 57 100.00 KOSPI 건설 N N N N N 6370 90 2 1.43 102729470 16253 76.29 6280 6370 6270 8160 4400 6280 6320.65 4.44 0 5241 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 737 2.31 0.10 12 0.14 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 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N
6 20250218 120202 57 100.00 KOSPI 건설 N N N N N 6360 80 2 1.27 81823300 12958 60.83 6280 6370 6270 8160 4400 6280 6314.50 4.44 0 4324 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 736 2.31 0.10 12 0.11 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 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N
7 20250218 110203 57 100.00 KOSPI 건설 N N N N N 6340 60 2 0.96 73421460 11635 54.62 6280 6360 6270 8160 4400 6280 6310.40 4.44 0 4356 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 734 2.30 0.10 12 0.10 2756.00 66041.00 7970 20241112 -20.45 6000 20250203 5.67 6710 -5.51 20250107 6000 5.67 20250203 7970 -20.45 20241112 6000 5.67 20250203 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N
8 20250218 100202 57 100.00 KOSPI 건설 N N N N N 6300 20 2 0.32 34140470 5410 25.40 6280 6330 6270 8160 4400 6280 6310.62 4.44 0 -14 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 729 2.29 0.10 12 0.05 2756.00 66041.00 7970 20241112 -20.95 6000 20250203 5.00 6710 -6.11 20250107 6000 5.00 20250203 7970 -20.95 20241112 6000 5.00 20250203 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N
9 20250218 090202 57 100.00 KOSPI 건설 N N N N N 6320 40 2 0.64 577800 92 0.43 6280 6320 6280 8160 4400 6280 6280.43 4.44 0 -13 6393 6336 6303 6246 6213 6320 6230 579 1880 5000 4520 10 1 11570702 731 2.29 0.10 12 0.00 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 0.07 N 004960 5000 578 억 513631 N N 5 N 00 N
10 20250217 160202 57 100.00 KOSPI 건설 N N N N N 6280 -50 5 -0.79 134170650 21303 161.77 6330 6360 6270 8220 4440 6330 6298.20 4.41 0 3397 6463 6396 6343 6276 6223 6370 6250 579 1890 5000 4550 10 1 11570702 727 2.28 0.10 12 0.18 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 0.07 N 004960 5000 578 억 510202 N N 5 N 00 N
11 20250217 150203 57 100.00 KOSPI 건설 N N N N N 6300 -30 5 -0.47 107352640 17037 129.37 6330 6360 6270 8220 4440 6330 6301.15 4.41 0 3088 6463 6396 6343 6276 6223 6370 6250 579 1890 5000 4550 10 1 11570702 729 2.29 0.10 12 0.15 2756.00 66041.00 7970 20241112 -20.95 6000 20250203 5.00 6710 -6.11 20250107 6000 5.00 20250203 7970 -20.95 20241112 6000 5.00 20250203 0.07 N 004960 5000 578 억 510202 N N 8 N 00 N
12 20250217 140202 57 100.00 KOSPI 건설 N N N N N 6320 -10 5 -0.16 63930020 10126 76.89 6330 6360 6280 8220 4440 6330 6313.45 4.41 0 899 6463 6396 6343 6276 6223 6370 6250 579 1890 5000 4550 10 1 11570702 731 2.29 0.10 12 0.09 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 0.07 N 004960 5000 578 억 510202 N N 8 N 00 N