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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3760,35,2,0.94,122150683,32725,122.32,3735,3775,3695,4840,2610,3725,3732.71,1.37,0,985,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,863,-0.82,0.19,12,0.14,-4589.00,19657.00,5240,20240502,-28.24,3375,20250407,11.41,3870,-2.84,20250103,3375,11.41,20250407,5240,-28.24,20240502,3375,11.41,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,11,N,00,N
20250422,150213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3765,40,2,1.07,121018333,32424,121.20,3735,3775,3695,4840,2610,3725,3732.44,1.37,0,1027,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,864,-0.82,0.19,12,0.14,-4589.00,19657.00,5240,20240502,-28.15,3375,20250407,11.56,3870,-2.71,20250103,3375,11.56,20250407,5240,-28.15,20240502,3375,11.56,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,6,N,00,N
20250422,140213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3760,35,2,0.94,117644423,31527,117.84,3735,3775,3695,4840,2610,3725,3731.61,1.37,0,897,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,863,-0.82,0.19,12,0.14,-4589.00,19657.00,5240,20240502,-28.24,3375,20250407,11.41,3870,-2.84,20250103,3375,11.41,20250407,5240,-28.24,20240502,3375,11.41,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,6,N,00,N
20250422,130213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3745,20,2,0.54,93909521,25213,94.24,3735,3755,3695,4840,2610,3725,3724.64,1.37,0,913,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,859,-0.82,0.19,12,0.11,-4589.00,19657.00,5240,20240502,-28.53,3375,20250407,10.96,3870,-3.23,20250103,3375,10.96,20250407,5240,-28.53,20240502,3375,10.96,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,6,N,00,N
20250422,120212,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3725,0,3,0.00,65347081,17562,65.64,3735,3735,3695,4840,2610,3725,3720.87,1.37,0,1097,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,855,-0.81,0.19,12,0.08,-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,,313314,N,N,6,N,00,N
20250422,110214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3720,-5,5,-0.13,30367981,8173,30.55,3735,3735,3695,4840,2610,3725,3715.29,1.37,0,810,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,854,-0.81,0.19,12,0.04,-4589.00,19657.00,5240,20240502,-29.01,3375,20250407,10.22,3870,-3.88,20250103,3375,10.22,20250407,5240,-29.01,20240502,3375,10.22,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,6,N,00,N
20250422,100213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3715,-10,5,-0.27,17820665,4802,17.95,3735,3735,3695,4840,2610,3725,3710.17,1.37,0,644,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,852,-0.81,0.19,12,0.02,-4589.00,19657.00,5240,20240502,-29.10,3375,20250407,10.07,3870,-4.01,20250103,3375,10.07,20250407,5240,-29.10,20240502,3375,10.07,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,6,N,00,N
20250422,090213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3725,0,3,0.00,1363490,366,1.37,3735,3735,3725,4840,2610,3725,3727.12,1.37,0,-38,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,855,-0.81,0.19,12,0.00,-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,,313314,N,N,6,N,00,N
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
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 20250422 160210 57 100.00 KOSPI 건설 N N N N N 3760 35 2 0.94 122150683 32725 122.32 3735 3775 3695 4840 2610 3725 3732.71 1.37 0 985 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 863 -0.82 0.19 12 0.14 -4589.00 19657.00 5240 20240502 -28.24 3375 20250407 11.41 3870 -2.84 20250103 3375 11.41 20250407 5240 -28.24 20240502 3375 11.41 20250407 0.00 Y 005960 5000 1147 억 313314 N N 11 N 00 N
3 20250422 150213 57 100.00 KOSPI 건설 N N N N N 3765 40 2 1.07 121018333 32424 121.20 3735 3775 3695 4840 2610 3725 3732.44 1.37 0 1027 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 864 -0.82 0.19 12 0.14 -4589.00 19657.00 5240 20240502 -28.15 3375 20250407 11.56 3870 -2.71 20250103 3375 11.56 20250407 5240 -28.15 20240502 3375 11.56 20250407 0.00 Y 005960 5000 1147 억 313314 N N 6 N 00 N
4 20250422 140213 57 100.00 KOSPI 건설 N N N N N 3760 35 2 0.94 117644423 31527 117.84 3735 3775 3695 4840 2610 3725 3731.61 1.37 0 897 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 863 -0.82 0.19 12 0.14 -4589.00 19657.00 5240 20240502 -28.24 3375 20250407 11.41 3870 -2.84 20250103 3375 11.41 20250407 5240 -28.24 20240502 3375 11.41 20250407 0.00 Y 005960 5000 1147 억 313314 N N 6 N 00 N
5 20250422 130213 57 100.00 KOSPI 건설 N N N N N 3745 20 2 0.54 93909521 25213 94.24 3735 3755 3695 4840 2610 3725 3724.64 1.37 0 913 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 859 -0.82 0.19 12 0.11 -4589.00 19657.00 5240 20240502 -28.53 3375 20250407 10.96 3870 -3.23 20250103 3375 10.96 20250407 5240 -28.53 20240502 3375 10.96 20250407 0.00 Y 005960 5000 1147 억 313314 N N 6 N 00 N
6 20250422 120212 57 100.00 KOSPI 건설 N N N N N 3725 0 3 0.00 65347081 17562 65.64 3735 3735 3695 4840 2610 3725 3720.87 1.37 0 1097 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 855 -0.81 0.19 12 0.08 -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 313314 N N 6 N 00 N
7 20250422 110214 57 100.00 KOSPI 건설 N N N N N 3720 -5 5 -0.13 30367981 8173 30.55 3735 3735 3695 4840 2610 3725 3715.29 1.37 0 810 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 854 -0.81 0.19 12 0.04 -4589.00 19657.00 5240 20240502 -29.01 3375 20250407 10.22 3870 -3.88 20250103 3375 10.22 20250407 5240 -29.01 20240502 3375 10.22 20250407 0.00 Y 005960 5000 1147 억 313314 N N 6 N 00 N
8 20250422 100213 57 100.00 KOSPI 건설 N N N N N 3715 -10 5 -0.27 17820665 4802 17.95 3735 3735 3695 4840 2610 3725 3710.17 1.37 0 644 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 852 -0.81 0.19 12 0.02 -4589.00 19657.00 5240 20240502 -29.10 3375 20250407 10.07 3870 -4.01 20250103 3375 10.07 20250407 5240 -29.10 20240502 3375 10.07 20250407 0.00 Y 005960 5000 1147 억 313314 N N 6 N 00 N
9 20250422 090213 57 100.00 KOSPI 건설 N N N N N 3725 0 3 0.00 1363490 366 1.37 3735 3735 3725 4840 2610 3725 3727.12 1.37 0 -38 3795 3760 3700 3665 3605 3777 3682 1147 1115 5000 2600 5 1 22946345 855 -0.81 0.19 12 0.00 -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 313314 N N 6 N 00 N
10 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
11 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
12 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