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
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
20250414,160209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3550,-5,5,-0.14,36995285,10414,129.13,3530,3580,3530,4620,2490,3555,3552.46,1.34,0,778,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,815,-0.77,0.18,12,0.05,-4589.00,19657.00,5240,20240502,-32.25,3375,20250407,5.19,3870,-8.27,20250103,3375,5.19,20250407,5240,-32.25,20240502,3375,5.19,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250414,150211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3535,-20,5,-0.56,34137635,9611,119.17,3530,3580,3530,4620,2490,3555,3551.93,1.34,0,951,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,811,-0.77,0.18,12,0.04,-4589.00,19657.00,5240,20240502,-32.54,3375,20250407,4.74,3870,-8.66,20250103,3375,4.74,20250407,5240,-32.54,20240502,3375,4.74,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250414,140210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3555,0,3,0.00,27503400,7740,95.97,3530,3580,3530,4620,2490,3555,3553.41,1.34,0,764,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,816,-0.77,0.18,12,0.03,-4589.00,19657.00,5240,20240502,-32.16,3375,20250407,5.33,3870,-8.14,20250103,3375,5.33,20250407,5240,-32.16,20240502,3375,5.33,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250414,130210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3565,10,2,0.28,20276375,5715,70.86,3530,3580,3530,4620,2490,3555,3547.92,1.34,0,664,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,818,-0.78,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-31.97,3375,20250407,5.63,3870,-7.88,20250103,3375,5.63,20250407,5240,-31.97,20240502,3375,5.63,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250414,120211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3565,10,2,0.28,13947345,3936,48.80,3530,3580,3530,4620,2490,3555,3543.53,1.34,0,466,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,818,-0.78,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-31.97,3375,20250407,5.63,3870,-7.88,20250103,3375,5.63,20250407,5240,-31.97,20240502,3375,5.63,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250414,110210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3555,0,3,0.00,12213080,3448,42.75,3530,3580,3530,4620,2490,3555,3542.08,1.34,0,249,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,816,-0.77,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-32.16,3375,20250407,5.33,3870,-8.14,20250103,3375,5.33,20250407,5240,-32.16,20240502,3375,5.33,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250414,100210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3555,0,3,0.00,8780390,2481,30.76,3530,3580,3530,4620,2490,3555,3539.05,1.34,0,86,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,816,-0.77,0.18,12,0.01,-4589.00,19657.00,5240,20240502,-32.16,3375,20250407,5.33,3870,-8.14,20250103,3375,5.33,20250407,5240,-32.16,20240502,3375,5.33,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250414,090211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3550,-5,5,-0.14,956650,271,3.36,3530,3550,3530,4620,2490,3555,3530.07,1.34,0,190,3631,3592,3521,3482,3411,3612,3502,1147,1065,5000,2480,5,1,22946345,815,-0.77,0.18,12,0.00,-4589.00,19657.00,5240,20240502,-32.25,3375,20250407,5.19,3870,-8.27,20250103,3375,5.19,20250407,5240,-32.25,20240502,3375,5.19,20250407,0.00,Y,005960,5000,1147 억,,308018,N,N,0,N,00,N
20250411,160209,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3555,50,2,1.43,27879705,7965,82.27,3510,3560,3450,4555,2455,3505,3500.28,1.34,0,283,3611,3557,3516,3462,3421,3537,3442,1147,1050,5000,2450,5,1,22946345,816,-0.77,0.18,12,0.03,-4589.00,19657.00,5240,20240502,-32.16,3375,20250407,5.33,3870,-8.14,20250103,3375,5.33,20250407,5240,-32.16,20240502,3375,5.33,20250407,0.00,Y,005960,5000,1147 억,,307734,N,N,17,N,00,N
20250411,150210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3530,25,2,0.71,21080005,6039,62.38,3510,3540,3450,4555,2455,3505,3490.64,1.34,0,420,3611,3557,3516,3462,3421,3537,3442,1147,1050,5000,2450,5,1,22946345,810,-0.77,0.18,12,0.03,-4589.00,19657.00,5240,20240502,-32.63,3375,20250407,4.59,3870,-8.79,20250103,3375,4.59,20250407,5240,-32.63,20240502,3375,4.59,20250407,0.00,Y,005960,5000,1147 억,,307734,N,N,17,N,00,N
20250411,140210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3525,20,2,0.57,18015615,5171,53.41,3510,3530,3450,4555,2455,3505,3483.97,1.34,0,91,3611,3557,3516,3462,3421,3537,3442,1147,1050,5000,2450,5,1,22946345,809,-0.77,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-32.73,3375,20250407,4.44,3870,-8.91,20250103,3375,4.44,20250407,5240,-32.73,20240502,3375,4.44,20250407,0.00,Y,005960,5000,1147 억,,307734,N,N,17,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 160209 57 100.00 KOSPI 건설 N N N N N 3550 -5 5 -0.14 36995285 10414 129.13 3530 3580 3530 4620 2490 3555 3552.46 1.34 0 778 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 815 -0.77 0.18 12 0.05 -4589.00 19657.00 5240 20240502 -32.25 3375 20250407 5.19 3870 -8.27 20250103 3375 5.19 20250407 5240 -32.25 20240502 3375 5.19 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
3 20250414 150211 57 100.00 KOSPI 건설 N N N N N 3535 -20 5 -0.56 34137635 9611 119.17 3530 3580 3530 4620 2490 3555 3551.93 1.34 0 951 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 811 -0.77 0.18 12 0.04 -4589.00 19657.00 5240 20240502 -32.54 3375 20250407 4.74 3870 -8.66 20250103 3375 4.74 20250407 5240 -32.54 20240502 3375 4.74 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
4 20250414 140210 57 100.00 KOSPI 건설 N N N N N 3555 0 3 0.00 27503400 7740 95.97 3530 3580 3530 4620 2490 3555 3553.41 1.34 0 764 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 816 -0.77 0.18 12 0.03 -4589.00 19657.00 5240 20240502 -32.16 3375 20250407 5.33 3870 -8.14 20250103 3375 5.33 20250407 5240 -32.16 20240502 3375 5.33 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
5 20250414 130210 57 100.00 KOSPI 건설 N N N N N 3565 10 2 0.28 20276375 5715 70.86 3530 3580 3530 4620 2490 3555 3547.92 1.34 0 664 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 818 -0.78 0.18 12 0.02 -4589.00 19657.00 5240 20240502 -31.97 3375 20250407 5.63 3870 -7.88 20250103 3375 5.63 20250407 5240 -31.97 20240502 3375 5.63 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
6 20250414 120211 57 100.00 KOSPI 건설 N N N N N 3565 10 2 0.28 13947345 3936 48.80 3530 3580 3530 4620 2490 3555 3543.53 1.34 0 466 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 818 -0.78 0.18 12 0.02 -4589.00 19657.00 5240 20240502 -31.97 3375 20250407 5.63 3870 -7.88 20250103 3375 5.63 20250407 5240 -31.97 20240502 3375 5.63 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
7 20250414 110210 57 100.00 KOSPI 건설 N N N N N 3555 0 3 0.00 12213080 3448 42.75 3530 3580 3530 4620 2490 3555 3542.08 1.34 0 249 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 816 -0.77 0.18 12 0.02 -4589.00 19657.00 5240 20240502 -32.16 3375 20250407 5.33 3870 -8.14 20250103 3375 5.33 20250407 5240 -32.16 20240502 3375 5.33 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
8 20250414 100210 57 100.00 KOSPI 건설 N N N N N 3555 0 3 0.00 8780390 2481 30.76 3530 3580 3530 4620 2490 3555 3539.05 1.34 0 86 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 816 -0.77 0.18 12 0.01 -4589.00 19657.00 5240 20240502 -32.16 3375 20250407 5.33 3870 -8.14 20250103 3375 5.33 20250407 5240 -32.16 20240502 3375 5.33 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
9 20250414 090211 57 100.00 KOSPI 건설 N N N N N 3550 -5 5 -0.14 956650 271 3.36 3530 3550 3530 4620 2490 3555 3530.07 1.34 0 190 3631 3592 3521 3482 3411 3612 3502 1147 1065 5000 2480 5 1 22946345 815 -0.77 0.18 12 0.00 -4589.00 19657.00 5240 20240502 -32.25 3375 20250407 5.19 3870 -8.27 20250103 3375 5.19 20250407 5240 -32.25 20240502 3375 5.19 20250407 0.00 Y 005960 5000 1147 억 308018 N N 0 N 00 N
10 20250411 160209 57 100.00 KOSPI 건설 N N N N N 3555 50 2 1.43 27879705 7965 82.27 3510 3560 3450 4555 2455 3505 3500.28 1.34 0 283 3611 3557 3516 3462 3421 3537 3442 1147 1050 5000 2450 5 1 22946345 816 -0.77 0.18 12 0.03 -4589.00 19657.00 5240 20240502 -32.16 3375 20250407 5.33 3870 -8.14 20250103 3375 5.33 20250407 5240 -32.16 20240502 3375 5.33 20250407 0.00 Y 005960 5000 1147 억 307734 N N 17 N 00 N
11 20250411 150210 57 100.00 KOSPI 건설 N N N N N 3530 25 2 0.71 21080005 6039 62.38 3510 3540 3450 4555 2455 3505 3490.64 1.34 0 420 3611 3557 3516 3462 3421 3537 3442 1147 1050 5000 2450 5 1 22946345 810 -0.77 0.18 12 0.03 -4589.00 19657.00 5240 20240502 -32.63 3375 20250407 4.59 3870 -8.79 20250103 3375 4.59 20250407 5240 -32.63 20240502 3375 4.59 20250407 0.00 Y 005960 5000 1147 억 307734 N N 17 N 00 N
12 20250411 140210 57 100.00 KOSPI 건설 N N N N N 3525 20 2 0.57 18015615 5171 53.41 3510 3530 3450 4555 2455 3505 3483.97 1.34 0 91 3611 3557 3516 3462 3421 3537 3442 1147 1050 5000 2450 5 1 22946345 809 -0.77 0.18 12 0.02 -4589.00 19657.00 5240 20240502 -32.73 3375 20250407 4.44 3870 -8.91 20250103 3375 4.44 20250407 5240 -32.73 20240502 3375 4.44 20250407 0.00 Y 005960 5000 1147 억 307734 N N 17 N 00 N