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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004960/price/prices-20250501.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
20250516,160150,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7650,60,2,0.79,673961825,88001,117.49,7580,7850,7500,9860,5320,7590,7658.57,5.79,0,-4539,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,885,12.90,0.11,12,0.76,593.00,66854.00,7970,20241112,-4.02,5770,20250331,32.58,7850,-2.55,20250516,5770,32.58,20250331,7970,-4.02,20241112,5770,32.58,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,4201,N,00,N
20250516,150151,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7570,-20,5,-0.26,599435545,78188,104.39,7580,7850,7500,9860,5320,7590,7666.59,5.79,0,-9597,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,876,12.77,0.11,12,0.68,593.00,66854.00,7970,20241112,-5.02,5770,20250331,31.20,7850,-3.57,20250516,5770,31.20,20250331,7970,-5.02,20241112,5770,31.20,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,362,N,00,N
20250516,140151,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7560,-30,5,-0.40,510162485,66405,88.66,7580,7850,7500,9860,5320,7590,7682.59,5.79,0,-4843,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,875,12.75,0.11,12,0.57,593.00,66854.00,7970,20241112,-5.14,5770,20250331,31.02,7850,-3.69,20250516,5770,31.02,20250331,7970,-5.14,20241112,5770,31.02,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,362,N,00,N
20250516,130150,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7600,10,2,0.13,464428455,60353,80.58,7580,7850,7500,9860,5320,7590,7695.20,5.79,0,-9165,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,879,12.82,0.11,12,0.52,593.00,66854.00,7970,20241112,-4.64,5770,20250331,31.72,7850,-3.18,20250516,5770,31.72,20250331,7970,-4.64,20241112,5770,31.72,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,362,N,00,N
20250516,120149,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7650,60,2,0.79,381623205,49509,66.10,7580,7850,7500,9860,5320,7590,7708.16,5.79,0,-246,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,885,12.90,0.11,12,0.43,593.00,66854.00,7970,20241112,-4.02,5770,20250331,32.58,7850,-2.55,20250516,5770,32.58,20250331,7970,-4.02,20241112,5770,32.58,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,362,N,00,N
20250516,110147,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7720,130,2,1.71,249993775,32323,43.16,7580,7850,7500,9860,5320,7590,7734.24,5.79,0,-2472,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,893,13.02,0.12,12,0.28,593.00,66854.00,7970,20241112,-3.14,5770,20250331,33.80,7850,-1.66,20250516,5770,33.80,20250331,7970,-3.14,20241112,5770,33.80,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,362,N,00,N
20250516,100152,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7700,110,2,1.45,172370390,22242,29.70,7580,7850,7500,9860,5320,7590,7749.77,5.79,0,719,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,891,12.98,0.12,12,0.19,593.00,66854.00,7970,20241112,-3.39,5770,20250331,33.45,7850,-1.91,20250516,5770,33.45,20250331,7970,-3.39,20241112,5770,33.45,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,362,N,00,N
20250516,090150,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7580,-10,5,-0.13,75800,10,0.01,7580,7580,7580,9860,5320,7590,7580.00,5.79,0,-8,7723,7656,7523,7456,7323,7690,7490,579,2270,5000,5460,10,1,11570702,877,12.78,0.11,12,0.00,593.00,66854.00,7970,20241112,-4.89,5770,20250331,31.37,7780,-2.57,20250514,5770,31.37,20250331,7970,-4.89,20241112,5770,31.37,20250331,0.05,Y,004960,5000,578 억,,670000,N,N,362,N,00,N
20250515,160158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,50,2,0.66,560418630,74898,143.51,7460,7590,7390,9800,5280,7540,7482.42,5.80,0,-1664,7940,7740,7580,7380,7220,7840,7480,579,2260,5000,5420,10,1,11570702,878,12.80,0.11,12,0.65,593.00,66854.00,7970,20241112,-4.77,5770,20250331,31.54,7780,-2.44,20250514,5770,31.54,20250331,7970,-4.77,20241112,5770,31.54,20250331,0.05,Y,004960,5000,578 억,,671664,N,N,362,N,00,N
20250515,150158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7550,10,2,0.13,540930460,72325,138.58,7460,7590,7390,9800,5280,7540,7479.16,5.80,0,-804,7940,7740,7580,7380,7220,7840,7480,579,2260,5000,5420,10,1,11570702,874,12.73,0.11,12,0.63,593.00,66854.00,7970,20241112,-5.27,5770,20250331,30.85,7780,-2.96,20250514,5770,30.85,20250331,7970,-5.27,20241112,5770,30.85,20250331,0.05,Y,004960,5000,578 억,,671664,N,N,3007,N,00,N
20250515,140158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7570,30,2,0.40,519767310,69519,133.21,7460,7590,7390,9800,5280,7540,7476.62,5.80,0,-796,7940,7740,7580,7380,7220,7840,7480,579,2260,5000,5420,10,1,11570702,876,12.77,0.11,12,0.60,593.00,66854.00,7970,20241112,-5.02,5770,20250331,31.20,7780,-2.70,20250514,5770,31.20,20250331,7970,-5.02,20241112,5770,31.20,20250331,0.05,Y,004960,5000,578 억,,671664,N,N,3007,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 20250516 160150 57 100.00 KOSPI 건설 N N N N N 7650 60 2 0.79 673961825 88001 117.49 7580 7850 7500 9860 5320 7590 7658.57 5.79 0 -4539 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 885 12.90 0.11 12 0.76 593.00 66854.00 7970 20241112 -4.02 5770 20250331 32.58 7850 -2.55 20250516 5770 32.58 20250331 7970 -4.02 20241112 5770 32.58 20250331 0.05 Y 004960 5000 578 억 670000 N N 4201 N 00 N
3 20250516 150151 57 100.00 KOSPI 건설 N N N N N 7570 -20 5 -0.26 599435545 78188 104.39 7580 7850 7500 9860 5320 7590 7666.59 5.79 0 -9597 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 876 12.77 0.11 12 0.68 593.00 66854.00 7970 20241112 -5.02 5770 20250331 31.20 7850 -3.57 20250516 5770 31.20 20250331 7970 -5.02 20241112 5770 31.20 20250331 0.05 Y 004960 5000 578 억 670000 N N 362 N 00 N
4 20250516 140151 57 100.00 KOSPI 건설 N N N N N 7560 -30 5 -0.40 510162485 66405 88.66 7580 7850 7500 9860 5320 7590 7682.59 5.79 0 -4843 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 875 12.75 0.11 12 0.57 593.00 66854.00 7970 20241112 -5.14 5770 20250331 31.02 7850 -3.69 20250516 5770 31.02 20250331 7970 -5.14 20241112 5770 31.02 20250331 0.05 Y 004960 5000 578 억 670000 N N 362 N 00 N
5 20250516 130150 57 100.00 KOSPI 건설 N N N N N 7600 10 2 0.13 464428455 60353 80.58 7580 7850 7500 9860 5320 7590 7695.20 5.79 0 -9165 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 879 12.82 0.11 12 0.52 593.00 66854.00 7970 20241112 -4.64 5770 20250331 31.72 7850 -3.18 20250516 5770 31.72 20250331 7970 -4.64 20241112 5770 31.72 20250331 0.05 Y 004960 5000 578 억 670000 N N 362 N 00 N
6 20250516 120149 57 100.00 KOSPI 건설 N N N N N 7650 60 2 0.79 381623205 49509 66.10 7580 7850 7500 9860 5320 7590 7708.16 5.79 0 -246 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 885 12.90 0.11 12 0.43 593.00 66854.00 7970 20241112 -4.02 5770 20250331 32.58 7850 -2.55 20250516 5770 32.58 20250331 7970 -4.02 20241112 5770 32.58 20250331 0.05 Y 004960 5000 578 억 670000 N N 362 N 00 N
7 20250516 110147 57 100.00 KOSPI 건설 N N N N N 7720 130 2 1.71 249993775 32323 43.16 7580 7850 7500 9860 5320 7590 7734.24 5.79 0 -2472 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 893 13.02 0.12 12 0.28 593.00 66854.00 7970 20241112 -3.14 5770 20250331 33.80 7850 -1.66 20250516 5770 33.80 20250331 7970 -3.14 20241112 5770 33.80 20250331 0.05 Y 004960 5000 578 억 670000 N N 362 N 00 N
8 20250516 100152 57 100.00 KOSPI 건설 N N N N N 7700 110 2 1.45 172370390 22242 29.70 7580 7850 7500 9860 5320 7590 7749.77 5.79 0 719 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 891 12.98 0.12 12 0.19 593.00 66854.00 7970 20241112 -3.39 5770 20250331 33.45 7850 -1.91 20250516 5770 33.45 20250331 7970 -3.39 20241112 5770 33.45 20250331 0.05 Y 004960 5000 578 억 670000 N N 362 N 00 N
9 20250516 090150 57 100.00 KOSPI 건설 N N N N N 7580 -10 5 -0.13 75800 10 0.01 7580 7580 7580 9860 5320 7590 7580.00 5.79 0 -8 7723 7656 7523 7456 7323 7690 7490 579 2270 5000 5460 10 1 11570702 877 12.78 0.11 12 0.00 593.00 66854.00 7970 20241112 -4.89 5770 20250331 31.37 7780 -2.57 20250514 5770 31.37 20250331 7970 -4.89 20241112 5770 31.37 20250331 0.05 Y 004960 5000 578 억 670000 N N 362 N 00 N
10 20250515 160158 57 100.00 KOSPI 건설 N N N N N 7590 50 2 0.66 560418630 74898 143.51 7460 7590 7390 9800 5280 7540 7482.42 5.80 0 -1664 7940 7740 7580 7380 7220 7840 7480 579 2260 5000 5420 10 1 11570702 878 12.80 0.11 12 0.65 593.00 66854.00 7970 20241112 -4.77 5770 20250331 31.54 7780 -2.44 20250514 5770 31.54 20250331 7970 -4.77 20241112 5770 31.54 20250331 0.05 Y 004960 5000 578 억 671664 N N 362 N 00 N
11 20250515 150158 57 100.00 KOSPI 건설 N N N N N 7550 10 2 0.13 540930460 72325 138.58 7460 7590 7390 9800 5280 7540 7479.16 5.80 0 -804 7940 7740 7580 7380 7220 7840 7480 579 2260 5000 5420 10 1 11570702 874 12.73 0.11 12 0.63 593.00 66854.00 7970 20241112 -5.27 5770 20250331 30.85 7780 -2.96 20250514 5770 30.85 20250331 7970 -5.27 20241112 5770 30.85 20250331 0.05 Y 004960 5000 578 억 671664 N N 3007 N 00 N
12 20250515 140158 57 100.00 KOSPI 건설 N N N N N 7570 30 2 0.40 519767310 69519 133.21 7460 7590 7390 9800 5280 7540 7476.62 5.80 0 -796 7940 7740 7580 7380 7220 7840 7480 579 2260 5000 5420 10 1 11570702 876 12.77 0.11 12 0.60 593.00 66854.00 7970 20241112 -5.02 5770 20250331 31.20 7780 -2.70 20250514 5770 31.20 20250331 7970 -5.02 20241112 5770 31.20 20250331 0.05 Y 004960 5000 578 억 671664 N N 3007 N 00 N