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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005960/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
20250430,160213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4130,15,2,0.36,68410720,16563,88.26,4115,4160,4090,5340,2885,4115,4130.33,1.16,0,-198,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,948,-0.90,0.21,12,0.07,-4589.00,19657.00,5240,20240502,-21.18,3375,20250407,22.37,4200,-1.67,20250429,3375,22.37,20250407,5240,-21.18,20240502,3375,22.37,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,19,N,00,N
20250430,150215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4145,30,2,0.73,56576160,13694,72.97,4115,4160,4090,5340,2885,4115,4131.46,1.16,0,-403,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,951,-0.90,0.21,12,0.06,-4589.00,19657.00,5240,20240502,-20.90,3375,20250407,22.81,4200,-1.31,20250429,3375,22.81,20250407,5240,-20.90,20240502,3375,22.81,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,4,N,00,N
20250430,140214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4140,25,2,0.61,50060520,12120,64.58,4115,4160,4090,5340,2885,4115,4130.41,1.16,0,-393,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,950,-0.90,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-20.99,3375,20250407,22.67,4200,-1.43,20250429,3375,22.67,20250407,5240,-20.99,20240502,3375,22.67,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,4,N,00,N
20250430,130215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4140,25,2,0.61,48458410,11733,62.52,4115,4160,4090,5340,2885,4115,4130.10,1.16,0,-400,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,950,-0.90,0.21,12,0.05,-4589.00,19657.00,5240,20240502,-20.99,3375,20250407,22.67,4200,-1.43,20250429,3375,22.67,20250407,5240,-20.99,20240502,3375,22.67,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,4,N,00,N
20250430,120214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4130,15,2,0.36,31551405,7644,40.73,4115,4160,4090,5340,2885,4115,4127.60,1.16,0,-398,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,948,-0.90,0.21,12,0.03,-4589.00,19657.00,5240,20240502,-21.18,3375,20250407,22.37,4200,-1.67,20250429,3375,22.37,20250407,5240,-21.18,20240502,3375,22.37,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,4,N,00,N
20250430,110215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4135,20,2,0.49,30881790,7482,39.87,4115,4160,4090,5340,2885,4115,4127.48,1.16,0,-398,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,949,-0.90,0.21,12,0.03,-4589.00,19657.00,5240,20240502,-21.09,3375,20250407,22.52,4200,-1.55,20250429,3375,22.52,20250407,5240,-21.09,20240502,3375,22.52,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,4,N,00,N
20250430,100216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4110,-5,5,-0.12,18359445,4461,23.77,4115,4160,4090,5340,2885,4115,4115.54,1.16,0,199,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,943,-0.90,0.21,12,0.02,-4589.00,19657.00,5240,20240502,-21.56,3375,20250407,21.78,4200,-2.14,20250429,3375,21.78,20250407,5240,-21.56,20240502,3375,21.78,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,4,N,00,N
20250430,090215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4140,25,2,0.61,255185,62,0.33,4115,4145,4115,5340,2885,4115,4115.89,1.16,0,-1,4258,4186,4128,4056,3998,4222,4092,1147,1225,5000,2880,5,1,22946345,950,-0.90,0.21,12,0.00,-4589.00,19657.00,5240,20240502,-20.99,3375,20250407,22.67,4200,-1.43,20250429,3375,22.67,20250407,5240,-20.99,20240502,3375,22.67,20250407,0.00,Y,005960,5000,1147 억,,266774,N,N,4,N,00,N
20250429,160213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4115,15,2,0.37,76692078,18619,63.13,4100,4200,4070,5330,2870,4100,4119.08,1.16,0,-43,4213,4156,4093,4036,3973,4185,4065,1147,1230,5000,2870,5,1,22946345,944,-0.90,0.21,12,0.08,-4589.00,19657.00,5240,20240502,-21.47,3375,20250407,21.93,4200,-2.02,20250429,3375,21.93,20250407,5240,-21.47,20240502,3375,21.93,20250407,0.00,Y,005960,5000,1147 억,,266817,N,N,4,N,00,N
20250429,150214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4120,20,2,0.49,73452888,17832,60.47,4100,4200,4070,5330,2870,4100,4119.16,1.16,0,-1,4213,4156,4093,4036,3973,4185,4065,1147,1230,5000,2870,5,1,22946345,945,-0.90,0.21,12,0.08,-4589.00,19657.00,5240,20240502,-21.37,3375,20250407,22.07,4200,-1.90,20250429,3375,22.07,20250407,5240,-21.37,20240502,3375,22.07,20250407,0.00,Y,005960,5000,1147 억,,266817,N,N,1,N,00,N
20250429,140214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4125,25,2,0.61,67811440,16463,55.82,4100,4200,4070,5330,2870,4100,4119.02,1.16,0,-10,4213,4156,4093,4036,3973,4185,4065,1147,1230,5000,2870,5,1,22946345,947,-0.90,0.21,12,0.07,-4589.00,19657.00,5240,20240502,-21.28,3375,20250407,22.22,4200,-1.79,20250429,3375,22.22,20250407,5240,-21.28,20240502,3375,22.22,20250407,0.00,Y,005960,5000,1147 억,,266817,N,N,1,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 20250430 160213 57 100.00 KOSPI 건설 N N N N N 4130 15 2 0.36 68410720 16563 88.26 4115 4160 4090 5340 2885 4115 4130.33 1.16 0 -198 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 948 -0.90 0.21 12 0.07 -4589.00 19657.00 5240 20240502 -21.18 3375 20250407 22.37 4200 -1.67 20250429 3375 22.37 20250407 5240 -21.18 20240502 3375 22.37 20250407 0.00 Y 005960 5000 1147 억 266774 N N 19 N 00 N
3 20250430 150215 57 100.00 KOSPI 건설 N N N N N 4145 30 2 0.73 56576160 13694 72.97 4115 4160 4090 5340 2885 4115 4131.46 1.16 0 -403 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 951 -0.90 0.21 12 0.06 -4589.00 19657.00 5240 20240502 -20.90 3375 20250407 22.81 4200 -1.31 20250429 3375 22.81 20250407 5240 -20.90 20240502 3375 22.81 20250407 0.00 Y 005960 5000 1147 억 266774 N N 4 N 00 N
4 20250430 140214 57 100.00 KOSPI 건설 N N N N N 4140 25 2 0.61 50060520 12120 64.58 4115 4160 4090 5340 2885 4115 4130.41 1.16 0 -393 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 950 -0.90 0.21 12 0.05 -4589.00 19657.00 5240 20240502 -20.99 3375 20250407 22.67 4200 -1.43 20250429 3375 22.67 20250407 5240 -20.99 20240502 3375 22.67 20250407 0.00 Y 005960 5000 1147 억 266774 N N 4 N 00 N
5 20250430 130215 57 100.00 KOSPI 건설 N N N N N 4140 25 2 0.61 48458410 11733 62.52 4115 4160 4090 5340 2885 4115 4130.10 1.16 0 -400 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 950 -0.90 0.21 12 0.05 -4589.00 19657.00 5240 20240502 -20.99 3375 20250407 22.67 4200 -1.43 20250429 3375 22.67 20250407 5240 -20.99 20240502 3375 22.67 20250407 0.00 Y 005960 5000 1147 억 266774 N N 4 N 00 N
6 20250430 120214 57 100.00 KOSPI 건설 N N N N N 4130 15 2 0.36 31551405 7644 40.73 4115 4160 4090 5340 2885 4115 4127.60 1.16 0 -398 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 948 -0.90 0.21 12 0.03 -4589.00 19657.00 5240 20240502 -21.18 3375 20250407 22.37 4200 -1.67 20250429 3375 22.37 20250407 5240 -21.18 20240502 3375 22.37 20250407 0.00 Y 005960 5000 1147 억 266774 N N 4 N 00 N
7 20250430 110215 57 100.00 KOSPI 건설 N N N N N 4135 20 2 0.49 30881790 7482 39.87 4115 4160 4090 5340 2885 4115 4127.48 1.16 0 -398 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 949 -0.90 0.21 12 0.03 -4589.00 19657.00 5240 20240502 -21.09 3375 20250407 22.52 4200 -1.55 20250429 3375 22.52 20250407 5240 -21.09 20240502 3375 22.52 20250407 0.00 Y 005960 5000 1147 억 266774 N N 4 N 00 N
8 20250430 100216 57 100.00 KOSPI 건설 N N N N N 4110 -5 5 -0.12 18359445 4461 23.77 4115 4160 4090 5340 2885 4115 4115.54 1.16 0 199 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 943 -0.90 0.21 12 0.02 -4589.00 19657.00 5240 20240502 -21.56 3375 20250407 21.78 4200 -2.14 20250429 3375 21.78 20250407 5240 -21.56 20240502 3375 21.78 20250407 0.00 Y 005960 5000 1147 억 266774 N N 4 N 00 N
9 20250430 090215 57 100.00 KOSPI 건설 N N N N N 4140 25 2 0.61 255185 62 0.33 4115 4145 4115 5340 2885 4115 4115.89 1.16 0 -1 4258 4186 4128 4056 3998 4222 4092 1147 1225 5000 2880 5 1 22946345 950 -0.90 0.21 12 0.00 -4589.00 19657.00 5240 20240502 -20.99 3375 20250407 22.67 4200 -1.43 20250429 3375 22.67 20250407 5240 -20.99 20240502 3375 22.67 20250407 0.00 Y 005960 5000 1147 억 266774 N N 4 N 00 N
10 20250429 160213 57 100.00 KOSPI 건설 N N N N N 4115 15 2 0.37 76692078 18619 63.13 4100 4200 4070 5330 2870 4100 4119.08 1.16 0 -43 4213 4156 4093 4036 3973 4185 4065 1147 1230 5000 2870 5 1 22946345 944 -0.90 0.21 12 0.08 -4589.00 19657.00 5240 20240502 -21.47 3375 20250407 21.93 4200 -2.02 20250429 3375 21.93 20250407 5240 -21.47 20240502 3375 21.93 20250407 0.00 Y 005960 5000 1147 억 266817 N N 4 N 00 N
11 20250429 150214 57 100.00 KOSPI 건설 N N N N N 4120 20 2 0.49 73452888 17832 60.47 4100 4200 4070 5330 2870 4100 4119.16 1.16 0 -1 4213 4156 4093 4036 3973 4185 4065 1147 1230 5000 2870 5 1 22946345 945 -0.90 0.21 12 0.08 -4589.00 19657.00 5240 20240502 -21.37 3375 20250407 22.07 4200 -1.90 20250429 3375 22.07 20250407 5240 -21.37 20240502 3375 22.07 20250407 0.00 Y 005960 5000 1147 억 266817 N N 1 N 00 N
12 20250429 140214 57 100.00 KOSPI 건설 N N N N N 4125 25 2 0.61 67811440 16463 55.82 4100 4200 4070 5330 2870 4100 4119.02 1.16 0 -10 4213 4156 4093 4036 3973 4185 4065 1147 1230 5000 2870 5 1 22946345 947 -0.90 0.21 12 0.07 -4589.00 19657.00 5240 20240502 -21.28 3375 20250407 22.22 4200 -1.79 20250429 3375 22.22 20250407 5240 -21.28 20240502 3375 22.22 20250407 0.00 Y 005960 5000 1147 억 266817 N N 1 N 00 N