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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005960/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
20250513,160207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,60830070,15005,122.74,4120,4140,4030,5290,2850,4070,4053.99,1.17,0,1771,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,932,-0.88,0.21,12,0.07,-4589.00,19657.00,5240,20240502,-22.52,3375,20250407,20.30,4220,-3.79,20250502,3375,20.30,20250407,5160,-21.32,20240516,3375,20.30,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,607,N,00,N
20250513,150209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,57212800,14115,115.46,4120,4140,4030,5290,2850,4070,4053.33,1.17,0,1775,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,930,-0.88,0.21,12,0.06,-4589.00,19657.00,5240,20240502,-22.61,3375,20250407,20.15,4220,-3.91,20250502,3375,20.15,20250407,5160,-21.41,20240516,3375,20.15,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
20250513,140209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4060,-10,5,-0.25,55765190,13758,112.54,4120,4140,4030,5290,2850,4070,4053.29,1.17,0,2029,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,932,-0.88,0.21,12,0.06,-4589.00,19657.00,5240,20240502,-22.52,3375,20250407,20.30,4220,-3.79,20250502,3375,20.30,20250407,5160,-21.32,20240516,3375,20.30,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
20250513,130210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,0,3,0.00,43836415,10808,88.41,4120,4140,4030,5290,2850,4070,4055.92,1.17,0,1168,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
20250513,120211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,0,3,0.00,42088980,10379,84.90,4120,4140,4030,5290,2850,4070,4055.21,1.17,0,1005,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
20250513,110209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4055,-15,5,-0.37,34995600,8639,70.67,4120,4140,4030,5290,2850,4070,4050.89,1.17,0,1169,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,930,-0.88,0.21,12,0.04,-4589.00,19657.00,5240,20240502,-22.61,3375,20250407,20.15,4220,-3.91,20250502,3375,20.15,20250407,5160,-21.41,20240516,3375,20.15,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
20250513,100209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4075,5,2,0.12,6804055,1671,13.67,4120,4140,4060,5290,2850,4070,4071.85,1.17,0,336,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,935,-0.89,0.21,12,0.01,-4589.00,19657.00,5240,20240502,-22.23,3375,20250407,20.74,4220,-3.44,20250502,3375,20.74,20250407,5160,-21.03,20240516,3375,20.74,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
20250513,090211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4130,60,2,1.47,1034440,252,2.06,4120,4140,4070,5290,2850,4070,4104.92,1.17,0,-1,4216,4142,4071,3997,3926,4180,4035,1147,1220,5000,2840,5,1,22946663,948,-0.90,0.21,12,0.00,-4589.00,19657.00,5240,20240502,-21.18,3375,20250407,22.37,4220,-2.13,20250502,3375,22.37,20250407,5160,-19.96,20240516,3375,22.37,20250407,0.00,Y,005960,5000,1147 억,,267403,N,N,460,N,00,N
20250512,160207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,70,2,1.75,48454415,11869,49.70,4000,4145,4000,5200,2800,4000,4082.44,1.16,0,1126,4226,4112,4046,3932,3866,4080,3900,1147,1200,5000,2800,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,266359,N,N,460,N,00,N
20250512,150208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4070,70,2,1.75,47563780,11650,48.78,4000,4145,4000,5200,2800,4000,4082.73,1.16,0,1016,4226,4112,4046,3932,3866,4080,3900,1147,1200,5000,2800,5,1,22946663,934,-0.89,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.33,3375,20250407,20.59,4220,-3.55,20250502,3375,20.59,20250407,5160,-21.12,20240516,3375,20.59,20250407,0.00,Y,005960,5000,1147 억,,266359,N,N,276,N,00,N
20250512,140208,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4060,60,2,1.50,46859895,11477,48.06,4000,4145,4000,5200,2800,4000,4082.94,1.16,0,990,4226,4112,4046,3932,3866,4080,3900,1147,1200,5000,2800,5,1,22946663,932,-0.88,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-22.52,3375,20250407,20.30,4220,-3.79,20250502,3375,20.30,20250407,5160,-21.32,20240516,3375,20.30,20250407,0.00,Y,005960,5000,1147 억,,266359,N,N,276,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 20250513 160207 57 100.00 KOSPI 건설 N N N N N 4060 -10 5 -0.25 60830070 15005 122.74 4120 4140 4030 5290 2850 4070 4053.99 1.17 0 1771 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 932 -0.88 0.21 12 0.07 -4589.00 19657.00 5240 20240502 -22.52 3375 20250407 20.30 4220 -3.79 20250502 3375 20.30 20250407 5160 -21.32 20240516 3375 20.30 20250407 0.00 Y 005960 5000 1147 억 267403 N N 607 N 00 N
3 20250513 150209 57 100.00 KOSPI 건설 N N N N N 4055 -15 5 -0.37 57212800 14115 115.46 4120 4140 4030 5290 2850 4070 4053.33 1.17 0 1775 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 930 -0.88 0.21 12 0.06 -4589.00 19657.00 5240 20240502 -22.61 3375 20250407 20.15 4220 -3.91 20250502 3375 20.15 20250407 5160 -21.41 20240516 3375 20.15 20250407 0.00 Y 005960 5000 1147 억 267403 N N 460 N 00 N
4 20250513 140209 57 100.00 KOSPI 건설 N N N N N 4060 -10 5 -0.25 55765190 13758 112.54 4120 4140 4030 5290 2850 4070 4053.29 1.17 0 2029 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 932 -0.88 0.21 12 0.06 -4589.00 19657.00 5240 20240502 -22.52 3375 20250407 20.30 4220 -3.79 20250502 3375 20.30 20250407 5160 -21.32 20240516 3375 20.30 20250407 0.00 Y 005960 5000 1147 억 267403 N N 460 N 00 N
5 20250513 130210 57 100.00 KOSPI 건설 N N N N N 4070 0 3 0.00 43836415 10808 88.41 4120 4140 4030 5290 2850 4070 4055.92 1.17 0 1168 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 934 -0.89 0.21 12 0.05 -4589.00 19657.00 5240 20240502 -22.33 3375 20250407 20.59 4220 -3.55 20250502 3375 20.59 20250407 5160 -21.12 20240516 3375 20.59 20250407 0.00 Y 005960 5000 1147 억 267403 N N 460 N 00 N
6 20250513 120211 57 100.00 KOSPI 건설 N N N N N 4070 0 3 0.00 42088980 10379 84.90 4120 4140 4030 5290 2850 4070 4055.21 1.17 0 1005 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 934 -0.89 0.21 12 0.05 -4589.00 19657.00 5240 20240502 -22.33 3375 20250407 20.59 4220 -3.55 20250502 3375 20.59 20250407 5160 -21.12 20240516 3375 20.59 20250407 0.00 Y 005960 5000 1147 억 267403 N N 460 N 00 N
7 20250513 110209 57 100.00 KOSPI 건설 N N N N N 4055 -15 5 -0.37 34995600 8639 70.67 4120 4140 4030 5290 2850 4070 4050.89 1.17 0 1169 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 930 -0.88 0.21 12 0.04 -4589.00 19657.00 5240 20240502 -22.61 3375 20250407 20.15 4220 -3.91 20250502 3375 20.15 20250407 5160 -21.41 20240516 3375 20.15 20250407 0.00 Y 005960 5000 1147 억 267403 N N 460 N 00 N
8 20250513 100209 57 100.00 KOSPI 건설 N N N N N 4075 5 2 0.12 6804055 1671 13.67 4120 4140 4060 5290 2850 4070 4071.85 1.17 0 336 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 935 -0.89 0.21 12 0.01 -4589.00 19657.00 5240 20240502 -22.23 3375 20250407 20.74 4220 -3.44 20250502 3375 20.74 20250407 5160 -21.03 20240516 3375 20.74 20250407 0.00 Y 005960 5000 1147 억 267403 N N 460 N 00 N
9 20250513 090211 57 100.00 KOSPI 건설 N N N N N 4130 60 2 1.47 1034440 252 2.06 4120 4140 4070 5290 2850 4070 4104.92 1.17 0 -1 4216 4142 4071 3997 3926 4180 4035 1147 1220 5000 2840 5 1 22946663 948 -0.90 0.21 12 0.00 -4589.00 19657.00 5240 20240502 -21.18 3375 20250407 22.37 4220 -2.13 20250502 3375 22.37 20250407 5160 -19.96 20240516 3375 22.37 20250407 0.00 Y 005960 5000 1147 억 267403 N N 460 N 00 N
10 20250512 160207 57 100.00 KOSPI 건설 N N N N N 4070 70 2 1.75 48454415 11869 49.70 4000 4145 4000 5200 2800 4000 4082.44 1.16 0 1126 4226 4112 4046 3932 3866 4080 3900 1147 1200 5000 2800 5 1 22946663 934 -0.89 0.21 12 0.05 -4589.00 19657.00 5240 20240502 -22.33 3375 20250407 20.59 4220 -3.55 20250502 3375 20.59 20250407 5160 -21.12 20240516 3375 20.59 20250407 0.00 Y 005960 5000 1147 억 266359 N N 460 N 00 N
11 20250512 150208 57 100.00 KOSPI 건설 N N N N N 4070 70 2 1.75 47563780 11650 48.78 4000 4145 4000 5200 2800 4000 4082.73 1.16 0 1016 4226 4112 4046 3932 3866 4080 3900 1147 1200 5000 2800 5 1 22946663 934 -0.89 0.21 12 0.05 -4589.00 19657.00 5240 20240502 -22.33 3375 20250407 20.59 4220 -3.55 20250502 3375 20.59 20250407 5160 -21.12 20240516 3375 20.59 20250407 0.00 Y 005960 5000 1147 억 266359 N N 276 N 00 N
12 20250512 140208 57 100.00 KOSPI 건설 N N N N N 4060 60 2 1.50 46859895 11477 48.06 4000 4145 4000 5200 2800 4000 4082.94 1.16 0 990 4226 4112 4046 3932 3866 4080 3900 1147 1200 5000 2800 5 1 22946663 932 -0.88 0.21 12 0.05 -4589.00 19657.00 5240 20240502 -22.52 3375 20250407 20.30 4220 -3.79 20250502 3375 20.30 20250407 5160 -21.32 20240516 3375 20.30 20250407 0.00 Y 005960 5000 1147 억 266359 N N 276 N 00 N