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
010960/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
20250513,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,-100,5,-2.83,620436305,180554,28.69,3540,3540,3400,4585,2475,3530,3436.30,3.77,0,1812,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,858,16.33,0.36,12,0.72,210.00,9454.00,5130,20250422,-33.14,2915,20250407,17.67,5130,-33.14,20250422,2915,17.67,20250407,5130,-33.14,20250422,2915,17.67,20250407,0.99,Y,010960,500,125 억,,943474,N,N,282,N,00,N
20250513,150244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-90,5,-2.55,586917320,170802,27.14,3540,3540,3400,4585,2475,3530,3436.24,3.77,0,-303,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,860,16.38,0.36,12,0.68,210.00,9454.00,5130,20250422,-32.94,2915,20250407,18.01,5130,-32.94,20250422,2915,18.01,20250407,5130,-32.94,20250422,2915,18.01,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
20250513,140244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,-100,5,-2.83,553063115,160942,25.57,3540,3540,3400,4585,2475,3530,3436.41,3.77,0,2851,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,858,16.33,0.36,12,0.64,210.00,9454.00,5130,20250422,-33.14,2915,20250407,17.67,5130,-33.14,20250422,2915,17.67,20250407,5130,-33.14,20250422,2915,17.67,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
20250513,130245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,-80,5,-2.27,518000195,150729,23.95,3540,3540,3400,4585,2475,3530,3436.63,3.77,0,4097,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,863,16.43,0.36,12,0.60,210.00,9454.00,5130,20250422,-32.75,2915,20250407,18.35,5130,-32.75,20250422,2915,18.35,20250407,5130,-32.75,20250422,2915,18.35,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
20250513,120246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3480,-50,5,-1.42,482397305,140440,22.31,3540,3540,3400,4585,2475,3530,3434.90,3.77,0,1887,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,870,16.57,0.37,12,0.56,210.00,9454.00,5130,20250422,-32.16,2915,20250407,19.38,5130,-32.16,20250422,2915,19.38,20250407,5130,-32.16,20250422,2915,19.38,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
20250513,110244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,-100,5,-2.83,424684905,123715,19.66,3540,3540,3400,4585,2475,3530,3432.77,3.77,0,1894,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,858,16.33,0.36,12,0.49,210.00,9454.00,5130,20250422,-33.14,2915,20250407,17.67,5130,-33.14,20250422,2915,17.67,20250407,5130,-33.14,20250422,2915,17.67,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
20250513,100245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,-95,5,-2.69,328376945,95597,15.19,3540,3540,3400,4585,2475,3530,3435.01,3.77,0,1487,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,859,16.36,0.36,12,0.38,210.00,9454.00,5130,20250422,-33.04,2915,20250407,17.84,5130,-33.04,20250422,2915,17.84,20250407,5130,-33.04,20250422,2915,17.84,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
20250513,090247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3470,-60,5,-1.70,62486100,17996,2.86,3540,3540,3405,4585,2475,3530,3472.22,3.77,0,-2754,3840,3685,3575,3420,3310,3630,3365,125,1055,500,2540,5,1,25000000,868,16.52,0.37,12,0.07,210.00,9454.00,5130,20250422,-32.36,2915,20250407,19.04,5130,-32.36,20250422,2915,19.04,20250407,5130,-32.36,20250422,2915,19.04,20250407,0.99,Y,010960,500,125 억,,943474,N,N,3131,N,00,N
20250512,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3530,-20,5,-0.56,2239636154,623949,43.87,3545,3730,3465,4615,2485,3550,3589.54,3.86,0,-30354,4003,3776,3568,3341,3133,3890,3455,125,1065,500,2550,5,1,25000000,883,16.81,0.37,12,2.50,210.00,9454.00,5130,20250422,-31.19,2915,20250407,21.10,5130,-31.19,20250422,2915,21.10,20250407,5130,-31.19,20250422,2915,21.10,20250407,0.97,Y,010960,500,125 억,,964041,N,N,3131,N,00,N
20250512,150243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3525,-25,5,-0.70,2083403579,579420,40.73,3545,3730,3465,4615,2485,3550,3595.67,3.86,0,-32209,4003,3776,3568,3341,3133,3890,3455,125,1065,500,2550,5,1,25000000,881,16.79,0.37,12,2.32,210.00,9454.00,5130,20250422,-31.29,2915,20250407,20.93,5130,-31.29,20250422,2915,20.93,20250407,5130,-31.29,20250422,2915,20.93,20250407,0.97,Y,010960,500,125 억,,964041,N,N,2216,N,00,N
20250512,140243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3555,5,2,0.14,1975708244,548961,38.59,3545,3730,3465,4615,2485,3550,3599.00,3.86,0,-22729,4003,3776,3568,3341,3133,3890,3455,125,1065,500,2550,5,1,25000000,889,16.93,0.38,12,2.20,210.00,9454.00,5130,20250422,-30.70,2915,20250407,21.96,5130,-30.70,20250422,2915,21.96,20250407,5130,-30.70,20250422,2915,21.96,20250407,0.97,Y,010960,500,125 억,,964041,N,N,2216,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 160241 57 100.00 KOSPI 건설 N N N N N 3430 -100 5 -2.83 620436305 180554 28.69 3540 3540 3400 4585 2475 3530 3436.30 3.77 0 1812 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 858 16.33 0.36 12 0.72 210.00 9454.00 5130 20250422 -33.14 2915 20250407 17.67 5130 -33.14 20250422 2915 17.67 20250407 5130 -33.14 20250422 2915 17.67 20250407 0.99 Y 010960 500 125 억 943474 N N 282 N 00 N
3 20250513 150244 57 100.00 KOSPI 건설 N N N N N 3440 -90 5 -2.55 586917320 170802 27.14 3540 3540 3400 4585 2475 3530 3436.24 3.77 0 -303 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 860 16.38 0.36 12 0.68 210.00 9454.00 5130 20250422 -32.94 2915 20250407 18.01 5130 -32.94 20250422 2915 18.01 20250407 5130 -32.94 20250422 2915 18.01 20250407 0.99 Y 010960 500 125 억 943474 N N 3131 N 00 N
4 20250513 140244 57 100.00 KOSPI 건설 N N N N N 3430 -100 5 -2.83 553063115 160942 25.57 3540 3540 3400 4585 2475 3530 3436.41 3.77 0 2851 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 858 16.33 0.36 12 0.64 210.00 9454.00 5130 20250422 -33.14 2915 20250407 17.67 5130 -33.14 20250422 2915 17.67 20250407 5130 -33.14 20250422 2915 17.67 20250407 0.99 Y 010960 500 125 억 943474 N N 3131 N 00 N
5 20250513 130245 57 100.00 KOSPI 건설 N N N N N 3450 -80 5 -2.27 518000195 150729 23.95 3540 3540 3400 4585 2475 3530 3436.63 3.77 0 4097 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 863 16.43 0.36 12 0.60 210.00 9454.00 5130 20250422 -32.75 2915 20250407 18.35 5130 -32.75 20250422 2915 18.35 20250407 5130 -32.75 20250422 2915 18.35 20250407 0.99 Y 010960 500 125 억 943474 N N 3131 N 00 N
6 20250513 120246 57 100.00 KOSPI 건설 N N N N N 3480 -50 5 -1.42 482397305 140440 22.31 3540 3540 3400 4585 2475 3530 3434.90 3.77 0 1887 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 870 16.57 0.37 12 0.56 210.00 9454.00 5130 20250422 -32.16 2915 20250407 19.38 5130 -32.16 20250422 2915 19.38 20250407 5130 -32.16 20250422 2915 19.38 20250407 0.99 Y 010960 500 125 억 943474 N N 3131 N 00 N
7 20250513 110244 57 100.00 KOSPI 건설 N N N N N 3430 -100 5 -2.83 424684905 123715 19.66 3540 3540 3400 4585 2475 3530 3432.77 3.77 0 1894 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 858 16.33 0.36 12 0.49 210.00 9454.00 5130 20250422 -33.14 2915 20250407 17.67 5130 -33.14 20250422 2915 17.67 20250407 5130 -33.14 20250422 2915 17.67 20250407 0.99 Y 010960 500 125 억 943474 N N 3131 N 00 N
8 20250513 100245 57 100.00 KOSPI 건설 N N N N N 3435 -95 5 -2.69 328376945 95597 15.19 3540 3540 3400 4585 2475 3530 3435.01 3.77 0 1487 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 859 16.36 0.36 12 0.38 210.00 9454.00 5130 20250422 -33.04 2915 20250407 17.84 5130 -33.04 20250422 2915 17.84 20250407 5130 -33.04 20250422 2915 17.84 20250407 0.99 Y 010960 500 125 억 943474 N N 3131 N 00 N
9 20250513 090247 57 100.00 KOSPI 건설 N N N N N 3470 -60 5 -1.70 62486100 17996 2.86 3540 3540 3405 4585 2475 3530 3472.22 3.77 0 -2754 3840 3685 3575 3420 3310 3630 3365 125 1055 500 2540 5 1 25000000 868 16.52 0.37 12 0.07 210.00 9454.00 5130 20250422 -32.36 2915 20250407 19.04 5130 -32.36 20250422 2915 19.04 20250407 5130 -32.36 20250422 2915 19.04 20250407 0.99 Y 010960 500 125 억 943474 N N 3131 N 00 N
10 20250512 160241 57 100.00 KOSPI 건설 N N N N N 3530 -20 5 -0.56 2239636154 623949 43.87 3545 3730 3465 4615 2485 3550 3589.54 3.86 0 -30354 4003 3776 3568 3341 3133 3890 3455 125 1065 500 2550 5 1 25000000 883 16.81 0.37 12 2.50 210.00 9454.00 5130 20250422 -31.19 2915 20250407 21.10 5130 -31.19 20250422 2915 21.10 20250407 5130 -31.19 20250422 2915 21.10 20250407 0.97 Y 010960 500 125 억 964041 N N 3131 N 00 N
11 20250512 150243 57 100.00 KOSPI 건설 N N N N N 3525 -25 5 -0.70 2083403579 579420 40.73 3545 3730 3465 4615 2485 3550 3595.67 3.86 0 -32209 4003 3776 3568 3341 3133 3890 3455 125 1065 500 2550 5 1 25000000 881 16.79 0.37 12 2.32 210.00 9454.00 5130 20250422 -31.29 2915 20250407 20.93 5130 -31.29 20250422 2915 20.93 20250407 5130 -31.29 20250422 2915 20.93 20250407 0.97 Y 010960 500 125 억 964041 N N 2216 N 00 N
12 20250512 140243 57 100.00 KOSPI 건설 N N N N N 3555 5 2 0.14 1975708244 548961 38.59 3545 3730 3465 4615 2485 3550 3599.00 3.86 0 -22729 4003 3776 3568 3341 3133 3890 3455 125 1065 500 2550 5 1 25000000 889 16.93 0.38 12 2.20 210.00 9454.00 5130 20250422 -30.70 2915 20250407 21.96 5130 -30.70 20250422 2915 21.96 20250407 5130 -30.70 20250422 2915 21.96 20250407 0.97 Y 010960 500 125 억 964041 N N 2216 N 00 N