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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004960/price/prices-20250401.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
20250407,160156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6090,-190,5,-3.03,459143475,75534,99.95,6150,6210,5900,8160,4400,6280,6078.21,4.76,0,-2656,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,705,10.27,0.09,12,0.65,593.00,66854.00,7970,20241112,-23.59,5770,20250331,5.55,6710,-9.24,20250107,5770,5.55,20250331,7970,-23.59,20241112,5770,5.55,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,5,N,00,N
20250407,150157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6130,-150,5,-2.39,404326195,66506,88.00,6150,6210,5900,8160,4400,6280,6079.06,4.76,0,-281,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,709,10.34,0.09,12,0.57,593.00,66854.00,7970,20241112,-23.09,5770,20250331,6.24,6710,-8.64,20250107,5770,6.24,20250331,7970,-23.09,20241112,5770,6.24,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,0,N,00,N
20250407,140156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6070,-210,5,-3.34,378281785,62241,82.36,6150,6210,5900,8160,4400,6280,6077.17,4.76,0,-368,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,702,10.24,0.09,12,0.54,593.00,66854.00,7970,20241112,-23.84,5770,20250331,5.20,6710,-9.54,20250107,5770,5.20,20250331,7970,-23.84,20241112,5770,5.20,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,0,N,00,N
20250407,130155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6130,-150,5,-2.39,269147375,44204,58.49,6150,6210,5900,8160,4400,6280,6088.06,4.76,0,4479,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,709,10.34,0.09,12,0.38,593.00,66854.00,7970,20241112,-23.09,5770,20250331,6.24,6710,-8.64,20250107,5770,6.24,20250331,7970,-23.09,20241112,5770,6.24,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,0,N,00,N
20250407,120156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6080,-200,5,-3.18,225721685,37087,49.07,6150,6210,5900,8160,4400,6280,6085.44,4.76,0,7998,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,703,10.25,0.09,12,0.32,593.00,66854.00,7970,20241112,-23.71,5770,20250331,5.37,6710,-9.39,20250107,5770,5.37,20250331,7970,-23.71,20241112,5770,5.37,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,0,N,00,N
20250407,110156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6120,-160,5,-2.55,199560125,32797,43.40,6150,6210,5900,8160,4400,6280,6083.75,4.76,0,9042,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,708,10.32,0.09,12,0.28,593.00,66854.00,7970,20241112,-23.21,5770,20250331,6.07,6710,-8.79,20250107,5770,6.07,20250331,7970,-23.21,20241112,5770,6.07,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,0,N,00,N
20250407,100156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6150,-130,5,-2.07,135582685,22347,29.57,6150,6210,5900,8160,4400,6280,6065.62,4.76,0,2205,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,712,10.37,0.09,12,0.19,593.00,66854.00,7970,20241112,-22.84,5770,20250331,6.59,6710,-8.35,20250107,5770,6.59,20250331,7970,-22.84,20241112,5770,6.59,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,0,N,00,N
20250407,090156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6200,-80,5,-1.27,7123690,1155,1.53,6150,6210,6130,8160,4400,6280,6149.64,4.76,0,-9,6640,6460,6150,5970,5660,6550,6060,579,1880,5000,4520,10,1,11570702,717,10.46,0.09,12,0.01,593.00,66854.00,7970,20241112,-22.21,5770,20250331,7.45,6710,-7.60,20250107,5770,7.45,20250331,7970,-22.21,20241112,5770,7.45,20250331,0.05,Y,004960,5000,578 억,,550594,N,N,0,N,00,N
20250404,160156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6280,370,2,6.26,463616645,75572,366.45,5900,6330,5840,7680,4140,5910,6134.76,4.72,0,4547,6063,5986,5893,5816,5723,6025,5855,579,1770,5000,4250,10,1,11570702,727,10.59,0.09,12,0.65,593.00,66854.00,7970,20241112,-21.20,5770,20250331,8.84,6710,-6.41,20250107,5770,8.84,20250331,7970,-21.20,20241112,5770,8.84,20250331,0.05,Y,004960,5000,578 억,,546172,N,N,0,N,00,N
20250404,150156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,390,2,6.60,418859625,68461,331.96,5900,6300,5840,7680,4140,5910,6118.22,4.72,0,3448,6063,5986,5893,5816,5723,6025,5855,579,1770,5000,4250,10,1,11570702,729,10.62,0.09,12,0.59,593.00,66854.00,7970,20241112,-20.95,5770,20250331,9.19,6710,-6.11,20250107,5770,9.19,20250331,7970,-20.95,20241112,5770,9.19,20250331,0.05,Y,004960,5000,578 억,,546172,N,N,0,N,00,N
20250404,140157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6150,240,2,4.06,310422785,51082,247.69,5900,6210,5840,7680,4140,5910,6076.95,4.72,0,5124,6063,5986,5893,5816,5723,6025,5855,579,1770,5000,4250,10,1,11570702,712,10.37,0.09,12,0.44,593.00,66854.00,7970,20241112,-22.84,5770,20250331,6.59,6710,-8.35,20250107,5770,6.59,20250331,7970,-22.84,20241112,5770,6.59,20250331,0.05,Y,004960,5000,578 억,,546172,N,N,0,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 20250407 160156 57 100.00 KOSPI 건설 N N N N N 6090 -190 5 -3.03 459143475 75534 99.95 6150 6210 5900 8160 4400 6280 6078.21 4.76 0 -2656 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 705 10.27 0.09 12 0.65 593.00 66854.00 7970 20241112 -23.59 5770 20250331 5.55 6710 -9.24 20250107 5770 5.55 20250331 7970 -23.59 20241112 5770 5.55 20250331 0.05 Y 004960 5000 578 억 550594 N N 5 N 00 N
3 20250407 150157 57 100.00 KOSPI 건설 N N N N N 6130 -150 5 -2.39 404326195 66506 88.00 6150 6210 5900 8160 4400 6280 6079.06 4.76 0 -281 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 709 10.34 0.09 12 0.57 593.00 66854.00 7970 20241112 -23.09 5770 20250331 6.24 6710 -8.64 20250107 5770 6.24 20250331 7970 -23.09 20241112 5770 6.24 20250331 0.05 Y 004960 5000 578 억 550594 N N 0 N 00 N
4 20250407 140156 57 100.00 KOSPI 건설 N N N N N 6070 -210 5 -3.34 378281785 62241 82.36 6150 6210 5900 8160 4400 6280 6077.17 4.76 0 -368 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 702 10.24 0.09 12 0.54 593.00 66854.00 7970 20241112 -23.84 5770 20250331 5.20 6710 -9.54 20250107 5770 5.20 20250331 7970 -23.84 20241112 5770 5.20 20250331 0.05 Y 004960 5000 578 억 550594 N N 0 N 00 N
5 20250407 130155 57 100.00 KOSPI 건설 N N N N N 6130 -150 5 -2.39 269147375 44204 58.49 6150 6210 5900 8160 4400 6280 6088.06 4.76 0 4479 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 709 10.34 0.09 12 0.38 593.00 66854.00 7970 20241112 -23.09 5770 20250331 6.24 6710 -8.64 20250107 5770 6.24 20250331 7970 -23.09 20241112 5770 6.24 20250331 0.05 Y 004960 5000 578 억 550594 N N 0 N 00 N
6 20250407 120156 57 100.00 KOSPI 건설 N N N N N 6080 -200 5 -3.18 225721685 37087 49.07 6150 6210 5900 8160 4400 6280 6085.44 4.76 0 7998 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 703 10.25 0.09 12 0.32 593.00 66854.00 7970 20241112 -23.71 5770 20250331 5.37 6710 -9.39 20250107 5770 5.37 20250331 7970 -23.71 20241112 5770 5.37 20250331 0.05 Y 004960 5000 578 억 550594 N N 0 N 00 N
7 20250407 110156 57 100.00 KOSPI 건설 N N N N N 6120 -160 5 -2.55 199560125 32797 43.40 6150 6210 5900 8160 4400 6280 6083.75 4.76 0 9042 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 708 10.32 0.09 12 0.28 593.00 66854.00 7970 20241112 -23.21 5770 20250331 6.07 6710 -8.79 20250107 5770 6.07 20250331 7970 -23.21 20241112 5770 6.07 20250331 0.05 Y 004960 5000 578 억 550594 N N 0 N 00 N
8 20250407 100156 57 100.00 KOSPI 건설 N N N N N 6150 -130 5 -2.07 135582685 22347 29.57 6150 6210 5900 8160 4400 6280 6065.62 4.76 0 2205 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 712 10.37 0.09 12 0.19 593.00 66854.00 7970 20241112 -22.84 5770 20250331 6.59 6710 -8.35 20250107 5770 6.59 20250331 7970 -22.84 20241112 5770 6.59 20250331 0.05 Y 004960 5000 578 억 550594 N N 0 N 00 N
9 20250407 090156 57 100.00 KOSPI 건설 N N N N N 6200 -80 5 -1.27 7123690 1155 1.53 6150 6210 6130 8160 4400 6280 6149.64 4.76 0 -9 6640 6460 6150 5970 5660 6550 6060 579 1880 5000 4520 10 1 11570702 717 10.46 0.09 12 0.01 593.00 66854.00 7970 20241112 -22.21 5770 20250331 7.45 6710 -7.60 20250107 5770 7.45 20250331 7970 -22.21 20241112 5770 7.45 20250331 0.05 Y 004960 5000 578 억 550594 N N 0 N 00 N
10 20250404 160156 57 100.00 KOSPI 건설 N N N N N 6280 370 2 6.26 463616645 75572 366.45 5900 6330 5840 7680 4140 5910 6134.76 4.72 0 4547 6063 5986 5893 5816 5723 6025 5855 579 1770 5000 4250 10 1 11570702 727 10.59 0.09 12 0.65 593.00 66854.00 7970 20241112 -21.20 5770 20250331 8.84 6710 -6.41 20250107 5770 8.84 20250331 7970 -21.20 20241112 5770 8.84 20250331 0.05 Y 004960 5000 578 억 546172 N N 0 N 00 N
11 20250404 150156 57 100.00 KOSPI 건설 N N N N N 6300 390 2 6.60 418859625 68461 331.96 5900 6300 5840 7680 4140 5910 6118.22 4.72 0 3448 6063 5986 5893 5816 5723 6025 5855 579 1770 5000 4250 10 1 11570702 729 10.62 0.09 12 0.59 593.00 66854.00 7970 20241112 -20.95 5770 20250331 9.19 6710 -6.11 20250107 5770 9.19 20250331 7970 -20.95 20241112 5770 9.19 20250331 0.05 Y 004960 5000 578 억 546172 N N 0 N 00 N
12 20250404 140157 57 100.00 KOSPI 건설 N N N N N 6150 240 2 4.06 310422785 51082 247.69 5900 6210 5840 7680 4140 5910 6076.95 4.72 0 5124 6063 5986 5893 5816 5723 6025 5855 579 1770 5000 4250 10 1 11570702 712 10.37 0.09 12 0.44 593.00 66854.00 7970 20241112 -22.84 5770 20250331 6.59 6710 -8.35 20250107 5770 6.59 20250331 7970 -22.84 20241112 5770 6.59 20250331 0.05 Y 004960 5000 578 억 546172 N N 0 N 00 N