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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006360/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
20250516,160202,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19200,670,2,3.62,12511743120,649919,214.49,18720,19500,18670,24050,12980,18530,19251.29,23.29,0,92510,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16432,6.69,0.37,12,0.76,2869.00,52003.00,21750,20240827,-11.72,14450,20240619,32.87,19800,-3.03,20250218,15190,26.40,20250409,21750,-11.72,20240827,14450,32.87,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,10683,N,00,N
20250516,150203,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19100,570,2,3.08,11932291555,619700,204.52,18720,19500,18670,24050,12980,18530,19254.95,23.29,0,101502,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16346,6.66,0.37,12,0.72,2869.00,52003.00,21750,20240827,-12.18,14450,20240619,32.18,19800,-3.54,20250218,15190,25.74,20250409,21750,-12.18,20240827,14450,32.18,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,51563,N,00,N
20250516,140204,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19140,610,2,3.29,11033005645,572708,189.01,18720,19500,18670,24050,12980,18530,19264.63,23.29,0,119206,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16380,6.67,0.37,12,0.67,2869.00,52003.00,21750,20240827,-12.00,14450,20240619,32.46,19800,-3.33,20250218,15190,26.00,20250409,21750,-12.00,20240827,14450,32.46,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,51563,N,00,N
20250516,130203,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19070,540,2,2.91,10360756305,537546,177.40,18720,19500,18670,24050,12980,18530,19274.18,23.29,0,133752,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16320,6.65,0.37,12,0.63,2869.00,52003.00,21750,20240827,-12.32,14450,20240619,31.97,19800,-3.69,20250218,15190,25.54,20250409,21750,-12.32,20240827,14450,31.97,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,51563,N,00,N
20250516,120202,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19260,730,2,3.94,9119919235,472643,155.98,18720,19500,18670,24050,12980,18530,19295.58,23.29,0,153294,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16483,6.71,0.37,12,0.55,2869.00,52003.00,21750,20240827,-11.45,14450,20240619,33.29,19800,-2.73,20250218,15190,26.79,20250409,21750,-11.45,20240827,14450,33.29,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,51563,N,00,N
20250516,110159,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19360,830,2,4.48,8334853935,431941,142.55,18720,19500,18670,24050,12980,18530,19296.28,23.29,0,163796,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16569,6.75,0.37,12,0.50,2869.00,52003.00,21750,20240827,-10.99,14450,20240619,33.98,19800,-2.22,20250218,15190,27.45,20250409,21750,-10.99,20240827,14450,33.98,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,51563,N,00,N
20250516,100205,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19280,750,2,4.05,4034755945,210331,69.41,18720,19310,18670,24050,12980,18530,19182.89,23.29,0,114124,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16500,6.72,0.37,12,0.25,2869.00,52003.00,21750,20240827,-11.36,14450,20240619,33.43,19800,-2.63,20250218,15190,26.93,20250409,21750,-11.36,20240827,14450,33.43,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,51563,N,00,N
20250516,090204,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18810,280,2,1.51,79542740,4243,1.40,18720,18810,18670,24050,12980,18530,18746.82,23.29,0,2327,19103,18816,18673,18386,18243,18745,18315,4279,5520,5000,13710,10,1,85581490,16098,6.56,0.36,12,0.00,2869.00,52003.00,21750,20240827,-13.52,14450,20240619,30.17,19800,-5.00,20250218,15190,23.83,20250409,21750,-13.52,20240827,14450,30.17,20240619,1.28,Y,006360,5000,4279 억,,19928886,N,N,51563,N,00,N
20250515,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18530,-410,5,-2.16,5654441945,303007,90.88,18800,18960,18530,24600,13260,18940,18661.12,23.43,0,-59104,19366,19152,19016,18802,18666,19085,18735,4279,5660,5000,14010,10,1,85581490,15858,6.46,0.36,12,0.35,2869.00,52003.00,21750,20240827,-14.80,14450,20240619,28.24,19800,-6.41,20250218,15190,21.99,20250409,21750,-14.80,20240827,14450,28.24,20240619,1.27,Y,006360,5000,4279 억,,20055824,N,N,51563,N,00,N
20250515,150214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18620,-320,5,-1.69,4120759280,220358,66.09,18800,18960,18610,24600,13260,18940,18700.29,23.43,0,-76540,19366,19152,19016,18802,18666,19085,18735,4279,5660,5000,14010,10,1,85581490,15935,6.49,0.36,12,0.26,2869.00,52003.00,21750,20240827,-14.39,14450,20240619,28.86,19800,-5.96,20250218,15190,22.58,20250409,21750,-14.39,20240827,14450,28.86,20240619,1.27,Y,006360,5000,4279 억,,20055824,N,N,33074,N,00,N
20250515,140213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18700,-240,5,-1.27,3172167460,169502,50.84,18800,18960,18640,24600,13260,18940,18714.63,23.43,0,-54734,19366,19152,19016,18802,18666,19085,18735,4279,5660,5000,14010,10,1,85581490,16004,6.52,0.36,12,0.20,2869.00,52003.00,21750,20240827,-14.02,14450,20240619,29.41,19800,-5.56,20250218,15190,23.11,20250409,21750,-14.02,20240827,14450,29.41,20240619,1.27,Y,006360,5000,4279 억,,20055824,N,N,33074,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 20250516 160202 55 50.00 KOSPI200 건설 N N N Y 50 N 19200 670 2 3.62 12511743120 649919 214.49 18720 19500 18670 24050 12980 18530 19251.29 23.29 0 92510 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16432 6.69 0.37 12 0.76 2869.00 52003.00 21750 20240827 -11.72 14450 20240619 32.87 19800 -3.03 20250218 15190 26.40 20250409 21750 -11.72 20240827 14450 32.87 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 10683 N 00 N
3 20250516 150203 55 50.00 KOSPI200 건설 N N N Y 50 N 19100 570 2 3.08 11932291555 619700 204.52 18720 19500 18670 24050 12980 18530 19254.95 23.29 0 101502 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16346 6.66 0.37 12 0.72 2869.00 52003.00 21750 20240827 -12.18 14450 20240619 32.18 19800 -3.54 20250218 15190 25.74 20250409 21750 -12.18 20240827 14450 32.18 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 51563 N 00 N
4 20250516 140204 55 50.00 KOSPI200 건설 N N N Y 50 N 19140 610 2 3.29 11033005645 572708 189.01 18720 19500 18670 24050 12980 18530 19264.63 23.29 0 119206 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16380 6.67 0.37 12 0.67 2869.00 52003.00 21750 20240827 -12.00 14450 20240619 32.46 19800 -3.33 20250218 15190 26.00 20250409 21750 -12.00 20240827 14450 32.46 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 51563 N 00 N
5 20250516 130203 55 50.00 KOSPI200 건설 N N N Y 50 N 19070 540 2 2.91 10360756305 537546 177.40 18720 19500 18670 24050 12980 18530 19274.18 23.29 0 133752 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16320 6.65 0.37 12 0.63 2869.00 52003.00 21750 20240827 -12.32 14450 20240619 31.97 19800 -3.69 20250218 15190 25.54 20250409 21750 -12.32 20240827 14450 31.97 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 51563 N 00 N
6 20250516 120202 55 50.00 KOSPI200 건설 N N N Y 50 N 19260 730 2 3.94 9119919235 472643 155.98 18720 19500 18670 24050 12980 18530 19295.58 23.29 0 153294 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16483 6.71 0.37 12 0.55 2869.00 52003.00 21750 20240827 -11.45 14450 20240619 33.29 19800 -2.73 20250218 15190 26.79 20250409 21750 -11.45 20240827 14450 33.29 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 51563 N 00 N
7 20250516 110159 55 50.00 KOSPI200 건설 N N N Y 50 N 19360 830 2 4.48 8334853935 431941 142.55 18720 19500 18670 24050 12980 18530 19296.28 23.29 0 163796 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16569 6.75 0.37 12 0.50 2869.00 52003.00 21750 20240827 -10.99 14450 20240619 33.98 19800 -2.22 20250218 15190 27.45 20250409 21750 -10.99 20240827 14450 33.98 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 51563 N 00 N
8 20250516 100205 55 50.00 KOSPI200 건설 N N N Y 50 N 19280 750 2 4.05 4034755945 210331 69.41 18720 19310 18670 24050 12980 18530 19182.89 23.29 0 114124 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16500 6.72 0.37 12 0.25 2869.00 52003.00 21750 20240827 -11.36 14450 20240619 33.43 19800 -2.63 20250218 15190 26.93 20250409 21750 -11.36 20240827 14450 33.43 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 51563 N 00 N
9 20250516 090204 55 50.00 KOSPI200 건설 N N N Y 50 N 18810 280 2 1.51 79542740 4243 1.40 18720 18810 18670 24050 12980 18530 18746.82 23.29 0 2327 19103 18816 18673 18386 18243 18745 18315 4279 5520 5000 13710 10 1 85581490 16098 6.56 0.36 12 0.00 2869.00 52003.00 21750 20240827 -13.52 14450 20240619 30.17 19800 -5.00 20250218 15190 23.83 20250409 21750 -13.52 20240827 14450 30.17 20240619 1.28 Y 006360 5000 4279 억 19928886 N N 51563 N 00 N
10 20250515 160213 55 50.00 KOSPI200 건설 N N N Y 50 N 18530 -410 5 -2.16 5654441945 303007 90.88 18800 18960 18530 24600 13260 18940 18661.12 23.43 0 -59104 19366 19152 19016 18802 18666 19085 18735 4279 5660 5000 14010 10 1 85581490 15858 6.46 0.36 12 0.35 2869.00 52003.00 21750 20240827 -14.80 14450 20240619 28.24 19800 -6.41 20250218 15190 21.99 20250409 21750 -14.80 20240827 14450 28.24 20240619 1.27 Y 006360 5000 4279 억 20055824 N N 51563 N 00 N
11 20250515 150214 55 50.00 KOSPI200 건설 N N N Y 50 N 18620 -320 5 -1.69 4120759280 220358 66.09 18800 18960 18610 24600 13260 18940 18700.29 23.43 0 -76540 19366 19152 19016 18802 18666 19085 18735 4279 5660 5000 14010 10 1 85581490 15935 6.49 0.36 12 0.26 2869.00 52003.00 21750 20240827 -14.39 14450 20240619 28.86 19800 -5.96 20250218 15190 22.58 20250409 21750 -14.39 20240827 14450 28.86 20240619 1.27 Y 006360 5000 4279 억 20055824 N N 33074 N 00 N
12 20250515 140213 55 50.00 KOSPI200 건설 N N N Y 50 N 18700 -240 5 -1.27 3172167460 169502 50.84 18800 18960 18640 24600 13260 18940 18714.63 23.43 0 -54734 19366 19152 19016 18802 18666 19085 18735 4279 5660 5000 14010 10 1 85581490 16004 6.52 0.36 12 0.20 2869.00 52003.00 21750 20240827 -14.02 14450 20240619 29.41 19800 -5.56 20250218 15190 23.11 20250409 21750 -14.02 20240827 14450 29.41 20240619 1.27 Y 006360 5000 4279 억 20055824 N N 33074 N 00 N