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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7600,390,2,5.41,529618815,70196,486.76,7300,7650,7240,9370,5050,7210,7544.86,5.69,0,10025,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,879,12.82,0.11,12,0.61,593.00,66854.00,7970,20241112,-4.64,5770,20250331,31.72,7650,-0.65,20250512,5770,31.72,20250331,7970,-4.64,20241112,5770,31.72,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,3616,N,00,N
20250512,150157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7610,400,2,5.55,511119945,67759,469.86,7300,7650,7240,9370,5050,7210,7543.20,5.69,0,9682,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,881,12.83,0.11,12,0.59,593.00,66854.00,7970,20241112,-4.52,5770,20250331,31.89,7650,-0.52,20250512,5770,31.89,20250331,7970,-4.52,20241112,5770,31.89,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
20250512,140157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7640,430,2,5.96,465920435,61820,428.68,7300,7650,7240,9370,5050,7210,7536.73,5.69,0,8023,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,884,12.88,0.11,12,0.53,593.00,66854.00,7970,20241112,-4.14,5770,20250331,32.41,7650,-0.13,20250512,5770,32.41,20250331,7970,-4.14,20241112,5770,32.41,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
20250512,130157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7600,390,2,5.41,429304795,57019,395.39,7300,7630,7240,9370,5050,7210,7529.15,5.69,0,6536,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,879,12.82,0.11,12,0.49,593.00,66854.00,7970,20241112,-4.64,5770,20250331,31.72,7630,0.00,20250428,5770,31.72,20250331,7970,-4.64,20241112,5770,31.72,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
20250512,120158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7580,370,2,5.13,399802895,53122,368.37,7300,7630,7240,9370,5050,7210,7526.13,5.69,0,5858,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,877,12.78,0.11,12,0.46,593.00,66854.00,7970,20241112,-4.89,5770,20250331,31.37,7630,0.00,20250428,5770,31.37,20250331,7970,-4.89,20241112,5770,31.37,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
20250512,110158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7550,340,2,4.72,363457745,48337,335.18,7300,7630,7240,9370,5050,7210,7519.24,5.69,0,6471,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,874,12.73,0.11,12,0.42,593.00,66854.00,7970,20241112,-5.27,5770,20250331,30.85,7630,0.00,20250428,5770,30.85,20250331,7970,-5.27,20241112,5770,30.85,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
20250512,100157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7580,370,2,5.13,286365710,38171,264.69,7300,7630,7240,9370,5050,7210,7502.18,5.69,0,8544,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,877,12.78,0.11,12,0.33,593.00,66854.00,7970,20241112,-4.89,5770,20250331,31.37,7630,0.00,20250428,5770,31.37,20250331,7970,-4.89,20241112,5770,31.37,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
20250512,090157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7310,100,2,1.39,5859300,803,5.57,7300,7310,7240,9370,5050,7210,7296.76,5.69,0,-324,7363,7286,7213,7136,7063,7250,7100,579,2160,5000,5190,10,1,11570702,846,12.33,0.11,12,0.01,593.00,66854.00,7970,20241112,-8.28,5770,20250331,26.69,7630,-4.19,20250428,5770,26.69,20250331,7970,-8.28,20241112,5770,26.69,20250331,0.05,Y,004960,5000,578 억,,658429,N,N,1129,N,00,N
20250509,160156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7210,-20,5,-0.28,103632145,14421,55.14,7290,7290,7140,9390,5070,7230,7186.20,5.70,0,-589,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,834,12.16,0.11,12,0.12,593.00,66854.00,7970,20241112,-9.54,5770,20250331,24.96,7630,-5.50,20250428,5770,24.96,20250331,7970,-9.54,20241112,5770,24.96,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,1129,N,00,N
20250509,150157,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-50,5,-0.69,98808795,13751,52.58,7290,7290,7140,9390,5070,7230,7185.57,5.70,0,-491,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,831,12.11,0.11,12,0.12,593.00,66854.00,7970,20241112,-9.91,5770,20250331,24.44,7630,-5.90,20250428,5770,24.44,20250331,7970,-9.91,20241112,5770,24.44,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,N,00,N
20250509,140156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7180,-50,5,-0.69,75485415,10498,40.14,7290,7290,7140,9390,5070,7230,7190.46,5.70,0,-551,7430,7330,7230,7130,7030,7280,7080,579,2160,5000,5200,10,1,11570702,831,12.11,0.11,12,0.09,593.00,66854.00,7970,20241112,-9.91,5770,20250331,24.44,7630,-5.90,20250428,5770,24.44,20250331,7970,-9.91,20241112,5770,24.44,20250331,0.05,Y,004960,5000,578 억,,658984,N,N,2682,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 20250512 160156 57 100.00 KOSPI 건설 N N N N N 7600 390 2 5.41 529618815 70196 486.76 7300 7650 7240 9370 5050 7210 7544.86 5.69 0 10025 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 879 12.82 0.11 12 0.61 593.00 66854.00 7970 20241112 -4.64 5770 20250331 31.72 7650 -0.65 20250512 5770 31.72 20250331 7970 -4.64 20241112 5770 31.72 20250331 0.05 Y 004960 5000 578 억 658429 N N 3616 N 00 N
3 20250512 150157 57 100.00 KOSPI 건설 N N N N N 7610 400 2 5.55 511119945 67759 469.86 7300 7650 7240 9370 5050 7210 7543.20 5.69 0 9682 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 881 12.83 0.11 12 0.59 593.00 66854.00 7970 20241112 -4.52 5770 20250331 31.89 7650 -0.52 20250512 5770 31.89 20250331 7970 -4.52 20241112 5770 31.89 20250331 0.05 Y 004960 5000 578 억 658429 N N 1129 N 00 N
4 20250512 140157 57 100.00 KOSPI 건설 N N N N N 7640 430 2 5.96 465920435 61820 428.68 7300 7650 7240 9370 5050 7210 7536.73 5.69 0 8023 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 884 12.88 0.11 12 0.53 593.00 66854.00 7970 20241112 -4.14 5770 20250331 32.41 7650 -0.13 20250512 5770 32.41 20250331 7970 -4.14 20241112 5770 32.41 20250331 0.05 Y 004960 5000 578 억 658429 N N 1129 N 00 N
5 20250512 130157 57 100.00 KOSPI 건설 N N N N N 7600 390 2 5.41 429304795 57019 395.39 7300 7630 7240 9370 5050 7210 7529.15 5.69 0 6536 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 879 12.82 0.11 12 0.49 593.00 66854.00 7970 20241112 -4.64 5770 20250331 31.72 7630 0.00 20250428 5770 31.72 20250331 7970 -4.64 20241112 5770 31.72 20250331 0.05 Y 004960 5000 578 억 658429 N N 1129 N 00 N
6 20250512 120158 57 100.00 KOSPI 건설 N N N N N 7580 370 2 5.13 399802895 53122 368.37 7300 7630 7240 9370 5050 7210 7526.13 5.69 0 5858 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 877 12.78 0.11 12 0.46 593.00 66854.00 7970 20241112 -4.89 5770 20250331 31.37 7630 0.00 20250428 5770 31.37 20250331 7970 -4.89 20241112 5770 31.37 20250331 0.05 Y 004960 5000 578 억 658429 N N 1129 N 00 N
7 20250512 110158 57 100.00 KOSPI 건설 N N N N N 7550 340 2 4.72 363457745 48337 335.18 7300 7630 7240 9370 5050 7210 7519.24 5.69 0 6471 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 874 12.73 0.11 12 0.42 593.00 66854.00 7970 20241112 -5.27 5770 20250331 30.85 7630 0.00 20250428 5770 30.85 20250331 7970 -5.27 20241112 5770 30.85 20250331 0.05 Y 004960 5000 578 억 658429 N N 1129 N 00 N
8 20250512 100157 57 100.00 KOSPI 건설 N N N N N 7580 370 2 5.13 286365710 38171 264.69 7300 7630 7240 9370 5050 7210 7502.18 5.69 0 8544 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 877 12.78 0.11 12 0.33 593.00 66854.00 7970 20241112 -4.89 5770 20250331 31.37 7630 0.00 20250428 5770 31.37 20250331 7970 -4.89 20241112 5770 31.37 20250331 0.05 Y 004960 5000 578 억 658429 N N 1129 N 00 N
9 20250512 090157 57 100.00 KOSPI 건설 N N N N N 7310 100 2 1.39 5859300 803 5.57 7300 7310 7240 9370 5050 7210 7296.76 5.69 0 -324 7363 7286 7213 7136 7063 7250 7100 579 2160 5000 5190 10 1 11570702 846 12.33 0.11 12 0.01 593.00 66854.00 7970 20241112 -8.28 5770 20250331 26.69 7630 -4.19 20250428 5770 26.69 20250331 7970 -8.28 20241112 5770 26.69 20250331 0.05 Y 004960 5000 578 억 658429 N N 1129 N 00 N
10 20250509 160156 57 100.00 KOSPI 건설 N N N N N 7210 -20 5 -0.28 103632145 14421 55.14 7290 7290 7140 9390 5070 7230 7186.20 5.70 0 -589 7430 7330 7230 7130 7030 7280 7080 579 2160 5000 5200 10 1 11570702 834 12.16 0.11 12 0.12 593.00 66854.00 7970 20241112 -9.54 5770 20250331 24.96 7630 -5.50 20250428 5770 24.96 20250331 7970 -9.54 20241112 5770 24.96 20250331 0.05 Y 004960 5000 578 억 658984 N N 1129 N 00 N
11 20250509 150157 57 100.00 KOSPI 건설 N N N N N 7180 -50 5 -0.69 98808795 13751 52.58 7290 7290 7140 9390 5070 7230 7185.57 5.70 0 -491 7430 7330 7230 7130 7030 7280 7080 579 2160 5000 5200 10 1 11570702 831 12.11 0.11 12 0.12 593.00 66854.00 7970 20241112 -9.91 5770 20250331 24.44 7630 -5.90 20250428 5770 24.44 20250331 7970 -9.91 20241112 5770 24.44 20250331 0.05 Y 004960 5000 578 억 658984 N N 2682 N 00 N
12 20250509 140156 57 100.00 KOSPI 건설 N N N N N 7180 -50 5 -0.69 75485415 10498 40.14 7290 7290 7140 9390 5070 7230 7190.46 5.70 0 -551 7430 7330 7230 7130 7030 7280 7080 579 2160 5000 5200 10 1 11570702 831 12.11 0.11 12 0.09 593.00 66854.00 7970 20241112 -9.91 5770 20250331 24.44 7630 -5.90 20250428 5770 24.44 20250331 7970 -9.91 20241112 5770 24.44 20250331 0.05 Y 004960 5000 578 억 658984 N N 2682 N 00 N