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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3725,70,2,1.92,96183142,26011,156.61,3700,3735,3640,4750,2560,3655,3697.74,1.36,0,1782,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,855,-0.81,0.19,12,0.11,-4589.00,19657.00,5240,20240502,-28.91,3375,20250407,10.37,3870,-3.75,20250103,3375,10.37,20250407,5240,-28.91,20240502,3375,10.37,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,6,N,00,N
20250421,150212,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3725,70,2,1.92,86528317,23421,141.01,3700,3730,3640,4750,2560,3655,3694.64,1.36,0,1694,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,855,-0.81,0.19,12,0.10,-4589.00,19657.00,5240,20240502,-28.91,3375,20250407,10.37,3870,-3.75,20250103,3375,10.37,20250407,5240,-28.91,20240502,3375,10.37,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,74,N,00,N
20250421,140213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3710,55,2,1.50,74570277,20208,121.67,3700,3720,3640,4750,2560,3655,3690.31,1.36,0,1594,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,851,-0.81,0.19,12,0.09,-4589.00,19657.00,5240,20240502,-29.20,3375,20250407,9.93,3870,-4.13,20250103,3375,9.93,20250407,5240,-29.20,20240502,3375,9.93,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,74,N,00,N
20250421,130213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3695,40,2,1.09,50686002,13762,82.86,3700,3705,3640,4750,2560,3655,3683.24,1.36,0,1101,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,848,-0.81,0.19,12,0.06,-4589.00,19657.00,5240,20240502,-29.48,3375,20250407,9.48,3870,-4.52,20250103,3375,9.48,20250407,5240,-29.48,20240502,3375,9.48,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,74,N,00,N
20250421,120212,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3695,40,2,1.09,46714747,12686,76.38,3700,3705,3640,4750,2560,3655,3682.60,1.36,0,1024,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,848,-0.81,0.19,12,0.06,-4589.00,19657.00,5240,20240502,-29.48,3375,20250407,9.48,3870,-4.52,20250103,3375,9.48,20250407,5240,-29.48,20240502,3375,9.48,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,74,N,00,N
20250421,110213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3685,30,2,0.82,33736482,9173,55.23,3700,3700,3640,4750,2560,3655,3678.05,1.36,0,622,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,846,-0.80,0.19,12,0.04,-4589.00,19657.00,5240,20240502,-29.68,3375,20250407,9.19,3870,-4.78,20250103,3375,9.19,20250407,5240,-29.68,20240502,3375,9.19,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,74,N,00,N
20250421,100211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3670,15,2,0.41,23778387,6468,38.94,3700,3700,3640,4750,2560,3655,3676.64,1.36,0,455,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,842,-0.80,0.19,12,0.03,-4589.00,19657.00,5240,20240502,-29.96,3375,20250407,8.74,3870,-5.17,20250103,3375,8.74,20250407,5240,-29.96,20240502,3375,8.74,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,74,N,00,N
20250421,090215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3685,30,2,0.82,3374405,917,5.52,3700,3700,3640,4750,2560,3655,3682.80,1.36,0,102,3691,3672,3636,3617,3581,3682,3627,1147,1095,5000,2550,5,1,22946345,846,-0.80,0.19,12,0.00,-4589.00,19657.00,5240,20240502,-29.68,3375,20250407,9.19,3870,-4.78,20250103,3375,9.19,20250407,5240,-29.68,20240502,3375,9.19,20250407,0.00,Y,005960,5000,1147 억,,311532,N,N,74,N,00,N
20250418,160209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3655,40,2,1.11,60293425,16607,291.97,3615,3655,3600,4695,2535,3615,3630.60,1.35,0,1460,3685,3650,3610,3575,3535,3667,3592,1147,1080,5000,2530,5,1,22946345,839,-0.80,0.19,12,0.07,-4589.00,19657.00,5240,20240502,-30.25,3375,20250407,8.30,3870,-5.56,20250103,3375,8.30,20250407,5240,-30.25,20240502,3375,8.30,20250407,0.00,Y,005960,5000,1147 억,,310072,N,N,74,N,00,N
20250418,150211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3645,30,2,0.83,56422780,15548,273.35,3615,3655,3600,4695,2535,3615,3628.94,1.35,0,1452,3685,3650,3610,3575,3535,3667,3592,1147,1080,5000,2530,5,1,22946345,836,-0.79,0.19,12,0.07,-4589.00,19657.00,5240,20240502,-30.44,3375,20250407,8.00,3870,-5.81,20250103,3375,8.00,20250407,5240,-30.44,20240502,3375,8.00,20250407,0.00,Y,005960,5000,1147 억,,310072,N,N,0,N,00,N
20250418,140213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3650,35,2,0.97,46581305,12847,225.86,3615,3655,3600,4695,2535,3615,3625.85,1.35,0,1092,3685,3650,3610,3575,3535,3667,3592,1147,1080,5000,2530,5,1,22946345,838,-0.80,0.19,12,0.06,-4589.00,19657.00,5240,20240502,-30.34,3375,20250407,8.15,3870,-5.68,20250103,3375,8.15,20250407,5240,-30.34,20240502,3375,8.15,20250407,0.00,Y,005960,5000,1147 억,,310072,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 20250421 160209 57 100.00 KOSPI 건설 N N N N N 3725 70 2 1.92 96183142 26011 156.61 3700 3735 3640 4750 2560 3655 3697.74 1.36 0 1782 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 855 -0.81 0.19 12 0.11 -4589.00 19657.00 5240 20240502 -28.91 3375 20250407 10.37 3870 -3.75 20250103 3375 10.37 20250407 5240 -28.91 20240502 3375 10.37 20250407 0.00 Y 005960 5000 1147 억 311532 N N 6 N 00 N
3 20250421 150212 57 100.00 KOSPI 건설 N N N N N 3725 70 2 1.92 86528317 23421 141.01 3700 3730 3640 4750 2560 3655 3694.64 1.36 0 1694 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 855 -0.81 0.19 12 0.10 -4589.00 19657.00 5240 20240502 -28.91 3375 20250407 10.37 3870 -3.75 20250103 3375 10.37 20250407 5240 -28.91 20240502 3375 10.37 20250407 0.00 Y 005960 5000 1147 억 311532 N N 74 N 00 N
4 20250421 140213 57 100.00 KOSPI 건설 N N N N N 3710 55 2 1.50 74570277 20208 121.67 3700 3720 3640 4750 2560 3655 3690.31 1.36 0 1594 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 851 -0.81 0.19 12 0.09 -4589.00 19657.00 5240 20240502 -29.20 3375 20250407 9.93 3870 -4.13 20250103 3375 9.93 20250407 5240 -29.20 20240502 3375 9.93 20250407 0.00 Y 005960 5000 1147 억 311532 N N 74 N 00 N
5 20250421 130213 57 100.00 KOSPI 건설 N N N N N 3695 40 2 1.09 50686002 13762 82.86 3700 3705 3640 4750 2560 3655 3683.24 1.36 0 1101 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 848 -0.81 0.19 12 0.06 -4589.00 19657.00 5240 20240502 -29.48 3375 20250407 9.48 3870 -4.52 20250103 3375 9.48 20250407 5240 -29.48 20240502 3375 9.48 20250407 0.00 Y 005960 5000 1147 억 311532 N N 74 N 00 N
6 20250421 120212 57 100.00 KOSPI 건설 N N N N N 3695 40 2 1.09 46714747 12686 76.38 3700 3705 3640 4750 2560 3655 3682.60 1.36 0 1024 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 848 -0.81 0.19 12 0.06 -4589.00 19657.00 5240 20240502 -29.48 3375 20250407 9.48 3870 -4.52 20250103 3375 9.48 20250407 5240 -29.48 20240502 3375 9.48 20250407 0.00 Y 005960 5000 1147 억 311532 N N 74 N 00 N
7 20250421 110213 57 100.00 KOSPI 건설 N N N N N 3685 30 2 0.82 33736482 9173 55.23 3700 3700 3640 4750 2560 3655 3678.05 1.36 0 622 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 846 -0.80 0.19 12 0.04 -4589.00 19657.00 5240 20240502 -29.68 3375 20250407 9.19 3870 -4.78 20250103 3375 9.19 20250407 5240 -29.68 20240502 3375 9.19 20250407 0.00 Y 005960 5000 1147 억 311532 N N 74 N 00 N
8 20250421 100211 57 100.00 KOSPI 건설 N N N N N 3670 15 2 0.41 23778387 6468 38.94 3700 3700 3640 4750 2560 3655 3676.64 1.36 0 455 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 842 -0.80 0.19 12 0.03 -4589.00 19657.00 5240 20240502 -29.96 3375 20250407 8.74 3870 -5.17 20250103 3375 8.74 20250407 5240 -29.96 20240502 3375 8.74 20250407 0.00 Y 005960 5000 1147 억 311532 N N 74 N 00 N
9 20250421 090215 57 100.00 KOSPI 건설 N N N N N 3685 30 2 0.82 3374405 917 5.52 3700 3700 3640 4750 2560 3655 3682.80 1.36 0 102 3691 3672 3636 3617 3581 3682 3627 1147 1095 5000 2550 5 1 22946345 846 -0.80 0.19 12 0.00 -4589.00 19657.00 5240 20240502 -29.68 3375 20250407 9.19 3870 -4.78 20250103 3375 9.19 20250407 5240 -29.68 20240502 3375 9.19 20250407 0.00 Y 005960 5000 1147 억 311532 N N 74 N 00 N
10 20250418 160209 57 100.00 KOSPI 건설 N N N N N 3655 40 2 1.11 60293425 16607 291.97 3615 3655 3600 4695 2535 3615 3630.60 1.35 0 1460 3685 3650 3610 3575 3535 3667 3592 1147 1080 5000 2530 5 1 22946345 839 -0.80 0.19 12 0.07 -4589.00 19657.00 5240 20240502 -30.25 3375 20250407 8.30 3870 -5.56 20250103 3375 8.30 20250407 5240 -30.25 20240502 3375 8.30 20250407 0.00 Y 005960 5000 1147 억 310072 N N 74 N 00 N
11 20250418 150211 57 100.00 KOSPI 건설 N N N N N 3645 30 2 0.83 56422780 15548 273.35 3615 3655 3600 4695 2535 3615 3628.94 1.35 0 1452 3685 3650 3610 3575 3535 3667 3592 1147 1080 5000 2530 5 1 22946345 836 -0.79 0.19 12 0.07 -4589.00 19657.00 5240 20240502 -30.44 3375 20250407 8.00 3870 -5.81 20250103 3375 8.00 20250407 5240 -30.44 20240502 3375 8.00 20250407 0.00 Y 005960 5000 1147 억 310072 N N 0 N 00 N
12 20250418 140213 57 100.00 KOSPI 건설 N N N N N 3650 35 2 0.97 46581305 12847 225.86 3615 3655 3600 4695 2535 3615 3625.85 1.35 0 1092 3685 3650 3610 3575 3535 3667 3592 1147 1080 5000 2530 5 1 22946345 838 -0.80 0.19 12 0.06 -4589.00 19657.00 5240 20240502 -30.34 3375 20250407 8.15 3870 -5.68 20250103 3375 8.15 20250407 5240 -30.34 20240502 3375 8.15 20250407 0.00 Y 005960 5000 1147 억 310072 N N 0 N 00 N