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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6570,170,2,2.66,258204695,39431,244.46,6360,6620,6360,8320,4480,6400,6548.27,5.02,0,3665,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,760,11.08,0.10,12,0.34,593.00,66854.00,7970,20241112,-17.57,5770,20250331,13.86,6710,-2.09,20250107,5770,13.86,20250331,7970,-17.57,20241112,5770,13.86,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250414,150159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6580,180,2,2.81,249866200,38161,236.58,6360,6620,6360,8320,4480,6400,6547.68,5.02,0,3012,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,761,11.10,0.10,12,0.33,593.00,66854.00,7970,20241112,-17.44,5770,20250331,14.04,6710,-1.94,20250107,5770,14.04,20250331,7970,-17.44,20241112,5770,14.04,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250414,140159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6580,180,2,2.81,226779590,34659,214.87,6360,6620,6360,8320,4480,6400,6543.17,5.02,0,3761,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,761,11.10,0.10,12,0.30,593.00,66854.00,7970,20241112,-17.44,5770,20250331,14.04,6710,-1.94,20250107,5770,14.04,20250331,7970,-17.44,20241112,5770,14.04,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250414,130159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6540,140,2,2.19,211112750,32281,200.13,6360,6620,6360,8320,4480,6400,6539.85,5.02,0,3976,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,757,11.03,0.10,12,0.28,593.00,66854.00,7970,20241112,-17.94,5770,20250331,13.34,6710,-2.53,20250107,5770,13.34,20250331,7970,-17.94,20241112,5770,13.34,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250414,120159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6560,160,2,2.50,200714960,30699,190.32,6360,6620,6360,8320,4480,6400,6538.16,5.02,0,4608,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,759,11.06,0.10,12,0.27,593.00,66854.00,7970,20241112,-17.69,5770,20250331,13.69,6710,-2.24,20250107,5770,13.69,20250331,7970,-17.69,20241112,5770,13.69,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250414,110158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6580,180,2,2.81,175345410,26815,166.24,6360,6620,6360,8320,4480,6400,6539.08,5.02,0,3000,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,761,11.10,0.10,12,0.23,593.00,66854.00,7970,20241112,-17.44,5770,20250331,14.04,6710,-1.94,20250107,5770,14.04,20250331,7970,-17.44,20241112,5770,14.04,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250414,100159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6540,140,2,2.19,83490250,12826,79.52,6360,6570,6360,8320,4480,6400,6509.45,5.02,0,454,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,757,11.03,0.10,12,0.11,593.00,66854.00,7970,20241112,-17.94,5770,20250331,13.34,6710,-2.53,20250107,5770,13.34,20250331,7970,-17.94,20241112,5770,13.34,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250414,090159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,0,3,0.00,7439080,1163,7.21,6360,6400,6360,8320,4480,6400,6396.46,5.02,0,0,6500,6450,6390,6340,6280,6475,6365,579,1920,5000,4600,10,1,11570702,741,10.79,0.10,12,0.01,593.00,66854.00,7970,20241112,-19.70,5770,20250331,10.92,6710,-4.62,20250107,5770,10.92,20250331,7970,-19.70,20241112,5770,10.92,20250331,0.05,Y,004960,5000,578 억,,581117,N,N,0,N,00,N
20250411,160158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,20,2,0.31,102843645,16130,83.66,6380,6440,6330,8290,4470,6380,6375.92,5.00,0,2099,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,741,10.79,0.10,12,0.14,593.00,66854.00,7970,20241112,-19.70,5770,20250331,10.92,6710,-4.62,20250107,5770,10.92,20250331,7970,-19.70,20241112,5770,10.92,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,150159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,40,2,0.63,89215055,14001,72.62,6380,6440,6330,8290,4470,6380,6372.05,5.00,0,2185,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,743,10.83,0.10,12,0.12,593.00,66854.00,7970,20241112,-19.45,5770,20250331,11.27,6710,-4.32,20250107,5770,11.27,20250331,7970,-19.45,20241112,5770,11.27,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,140159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,20,2,0.31,71856150,11292,58.57,6380,6430,6330,8290,4470,6380,6363.46,5.00,0,2147,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,741,10.79,0.10,12,0.10,593.00,66854.00,7970,20241112,-19.70,5770,20250331,10.92,6710,-4.62,20250107,5770,10.92,20250331,7970,-19.70,20241112,5770,10.92,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,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 20250414 160159 57 100.00 KOSPI 건설 N N N N N 6570 170 2 2.66 258204695 39431 244.46 6360 6620 6360 8320 4480 6400 6548.27 5.02 0 3665 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 760 11.08 0.10 12 0.34 593.00 66854.00 7970 20241112 -17.57 5770 20250331 13.86 6710 -2.09 20250107 5770 13.86 20250331 7970 -17.57 20241112 5770 13.86 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
3 20250414 150159 57 100.00 KOSPI 건설 N N N N N 6580 180 2 2.81 249866200 38161 236.58 6360 6620 6360 8320 4480 6400 6547.68 5.02 0 3012 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 761 11.10 0.10 12 0.33 593.00 66854.00 7970 20241112 -17.44 5770 20250331 14.04 6710 -1.94 20250107 5770 14.04 20250331 7970 -17.44 20241112 5770 14.04 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
4 20250414 140159 57 100.00 KOSPI 건설 N N N N N 6580 180 2 2.81 226779590 34659 214.87 6360 6620 6360 8320 4480 6400 6543.17 5.02 0 3761 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 761 11.10 0.10 12 0.30 593.00 66854.00 7970 20241112 -17.44 5770 20250331 14.04 6710 -1.94 20250107 5770 14.04 20250331 7970 -17.44 20241112 5770 14.04 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
5 20250414 130159 57 100.00 KOSPI 건설 N N N N N 6540 140 2 2.19 211112750 32281 200.13 6360 6620 6360 8320 4480 6400 6539.85 5.02 0 3976 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 757 11.03 0.10 12 0.28 593.00 66854.00 7970 20241112 -17.94 5770 20250331 13.34 6710 -2.53 20250107 5770 13.34 20250331 7970 -17.94 20241112 5770 13.34 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
6 20250414 120159 57 100.00 KOSPI 건설 N N N N N 6560 160 2 2.50 200714960 30699 190.32 6360 6620 6360 8320 4480 6400 6538.16 5.02 0 4608 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 759 11.06 0.10 12 0.27 593.00 66854.00 7970 20241112 -17.69 5770 20250331 13.69 6710 -2.24 20250107 5770 13.69 20250331 7970 -17.69 20241112 5770 13.69 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
7 20250414 110158 57 100.00 KOSPI 건설 N N N N N 6580 180 2 2.81 175345410 26815 166.24 6360 6620 6360 8320 4480 6400 6539.08 5.02 0 3000 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 761 11.10 0.10 12 0.23 593.00 66854.00 7970 20241112 -17.44 5770 20250331 14.04 6710 -1.94 20250107 5770 14.04 20250331 7970 -17.44 20241112 5770 14.04 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
8 20250414 100159 57 100.00 KOSPI 건설 N N N N N 6540 140 2 2.19 83490250 12826 79.52 6360 6570 6360 8320 4480 6400 6509.45 5.02 0 454 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 757 11.03 0.10 12 0.11 593.00 66854.00 7970 20241112 -17.94 5770 20250331 13.34 6710 -2.53 20250107 5770 13.34 20250331 7970 -17.94 20241112 5770 13.34 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
9 20250414 090159 57 100.00 KOSPI 건설 N N N N N 6400 0 3 0.00 7439080 1163 7.21 6360 6400 6360 8320 4480 6400 6396.46 5.02 0 0 6500 6450 6390 6340 6280 6475 6365 579 1920 5000 4600 10 1 11570702 741 10.79 0.10 12 0.01 593.00 66854.00 7970 20241112 -19.70 5770 20250331 10.92 6710 -4.62 20250107 5770 10.92 20250331 7970 -19.70 20241112 5770 10.92 20250331 0.05 Y 004960 5000 578 억 581117 N N 0 N 00 N
10 20250411 160158 57 100.00 KOSPI 건설 N N N N N 6400 20 2 0.31 102843645 16130 83.66 6380 6440 6330 8290 4470 6380 6375.92 5.00 0 2099 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 741 10.79 0.10 12 0.14 593.00 66854.00 7970 20241112 -19.70 5770 20250331 10.92 6710 -4.62 20250107 5770 10.92 20250331 7970 -19.70 20241112 5770 10.92 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
11 20250411 150159 57 100.00 KOSPI 건설 N N N N N 6420 40 2 0.63 89215055 14001 72.62 6380 6440 6330 8290 4470 6380 6372.05 5.00 0 2185 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 743 10.83 0.10 12 0.12 593.00 66854.00 7970 20241112 -19.45 5770 20250331 11.27 6710 -4.32 20250107 5770 11.27 20250331 7970 -19.45 20241112 5770 11.27 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
12 20250411 140159 57 100.00 KOSPI 건설 N N N N N 6400 20 2 0.31 71856150 11292 58.57 6380 6430 6330 8290 4470 6380 6363.46 5.00 0 2147 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 741 10.79 0.10 12 0.10 593.00 66854.00 7970 20241112 -19.70 5770 20250331 10.92 6710 -4.62 20250107 5770 10.92 20250331 7970 -19.70 20241112 5770 10.92 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N