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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18810,-160,5,-0.84,5850369280,311693,36.31,18790,18970,18610,24650,13280,18970,18769.63,23.64,0,-112505,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16098,6.56,0.36,12,0.36,2869.00,52003.00,21750,20240827,-13.52,14450,20240619,30.17,19800,-5.00,20250218,15190,23.83,20250409,21750,-13.52,20240827,14450,30.17,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,22788,N,00,N
20250513,150212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18850,-120,5,-0.63,5278779910,281326,32.77,18790,18970,18610,24650,13280,18970,18763.90,23.64,0,-108747,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16132,6.57,0.36,12,0.33,2869.00,52003.00,21750,20240827,-13.33,14450,20240619,30.45,19800,-4.80,20250218,15190,24.09,20250409,21750,-13.33,20240827,14450,30.45,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
20250513,140213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18760,-210,5,-1.11,4174164300,222528,25.92,18790,18970,18610,24650,13280,18970,18757.90,23.64,0,-89766,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16055,6.54,0.36,12,0.26,2869.00,52003.00,21750,20240827,-13.75,14450,20240619,29.83,19800,-5.25,20250218,15190,23.50,20250409,21750,-13.75,20240827,14450,29.83,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
20250513,130213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18780,-190,5,-1.00,3130802610,167063,19.46,18790,18970,18610,24650,13280,18970,18740.21,23.64,0,-57692,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16072,6.55,0.36,12,0.20,2869.00,52003.00,21750,20240827,-13.66,14450,20240619,29.97,19800,-5.15,20250218,15190,23.63,20250409,21750,-13.66,20240827,14450,29.97,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
20250513,120214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18700,-270,5,-1.42,2638440915,140759,16.40,18790,18970,18610,24650,13280,18970,18744.34,23.64,0,-46069,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16004,6.52,0.36,12,0.16,2869.00,52003.00,21750,20240827,-14.02,14450,20240619,29.41,19800,-5.56,20250218,15190,23.11,20250409,21750,-14.02,20240827,14450,29.41,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
20250513,110213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18620,-350,5,-1.85,2267401880,120869,14.08,18790,18970,18610,24650,13280,18970,18759.12,23.64,0,-38439,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,15935,6.49,0.36,12,0.14,2869.00,52003.00,21750,20240827,-14.39,14450,20240619,28.86,19800,-5.96,20250218,15190,22.58,20250409,21750,-14.39,20240827,14450,28.86,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
20250513,100213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18780,-190,5,-1.00,1225571510,65220,7.60,18790,18970,18700,24650,13280,18970,18791.26,23.64,0,-13689,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16072,6.55,0.36,12,0.08,2869.00,52003.00,21750,20240827,-13.66,14450,20240619,29.97,19800,-5.15,20250218,15190,23.63,20250409,21750,-13.66,20240827,14450,29.97,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
20250513,090215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18790,-180,5,-0.95,197785790,10535,1.23,18790,18830,18700,24650,13280,18970,18773.60,23.64,0,-2906,19623,19296,18723,18396,17823,19460,18560,4279,5680,5000,14030,10,1,85581490,16081,6.55,0.36,12,0.01,2869.00,52003.00,21750,20240827,-13.61,14450,20240619,30.03,19800,-5.10,20250218,15190,23.70,20250409,21750,-13.61,20240827,14450,30.03,20240619,1.29,Y,006360,5000,4279 억,,20232005,N,N,9458,N,00,N
20250512,160210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18970,1080,2,6.04,16171406045,858416,317.80,18160,19050,18150,23250,12530,17890,18838.63,23.58,0,93370,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16235,6.61,0.36,12,1.00,2869.00,52003.00,21750,20240827,-12.78,14450,20240619,31.28,19800,-4.19,20250218,15190,24.88,20250409,21750,-12.78,20240827,14450,31.28,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,9458,N,00,N
20250512,150212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18900,1010,2,5.65,15011044485,797153,295.12,18160,19050,18150,23250,12530,17890,18830.82,23.58,0,91580,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16175,6.59,0.36,12,0.93,2869.00,52003.00,21750,20240827,-13.10,14450,20240619,30.80,19800,-4.55,20250218,15190,24.42,20250409,21750,-13.10,20240827,14450,30.80,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,N,00,N
20250512,140212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18970,1080,2,6.04,13673662125,726523,268.97,18160,19050,18150,23250,12530,17890,18820.69,23.58,0,104359,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16235,6.61,0.36,12,0.85,2869.00,52003.00,21750,20240827,-12.78,14450,20240619,31.28,19800,-4.19,20250218,15190,24.88,20250409,21750,-12.78,20240827,14450,31.28,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,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 20250513 160211 55 50.00 KOSPI200 건설 N N N Y 50 N 18810 -160 5 -0.84 5850369280 311693 36.31 18790 18970 18610 24650 13280 18970 18769.63 23.64 0 -112505 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 16098 6.56 0.36 12 0.36 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 1.29 Y 006360 5000 4279 억 20232005 N N 22788 N 00 N
3 20250513 150212 55 50.00 KOSPI200 건설 N N N Y 50 N 18850 -120 5 -0.63 5278779910 281326 32.77 18790 18970 18610 24650 13280 18970 18763.90 23.64 0 -108747 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 16132 6.57 0.36 12 0.33 2869.00 52003.00 21750 20240827 -13.33 14450 20240619 30.45 19800 -4.80 20250218 15190 24.09 20250409 21750 -13.33 20240827 14450 30.45 20240619 1.29 Y 006360 5000 4279 억 20232005 N N 9458 N 00 N
4 20250513 140213 55 50.00 KOSPI200 건설 N N N Y 50 N 18760 -210 5 -1.11 4174164300 222528 25.92 18790 18970 18610 24650 13280 18970 18757.90 23.64 0 -89766 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 16055 6.54 0.36 12 0.26 2869.00 52003.00 21750 20240827 -13.75 14450 20240619 29.83 19800 -5.25 20250218 15190 23.50 20250409 21750 -13.75 20240827 14450 29.83 20240619 1.29 Y 006360 5000 4279 억 20232005 N N 9458 N 00 N
5 20250513 130213 55 50.00 KOSPI200 건설 N N N Y 50 N 18780 -190 5 -1.00 3130802610 167063 19.46 18790 18970 18610 24650 13280 18970 18740.21 23.64 0 -57692 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 16072 6.55 0.36 12 0.20 2869.00 52003.00 21750 20240827 -13.66 14450 20240619 29.97 19800 -5.15 20250218 15190 23.63 20250409 21750 -13.66 20240827 14450 29.97 20240619 1.29 Y 006360 5000 4279 억 20232005 N N 9458 N 00 N
6 20250513 120214 55 50.00 KOSPI200 건설 N N N Y 50 N 18700 -270 5 -1.42 2638440915 140759 16.40 18790 18970 18610 24650 13280 18970 18744.34 23.64 0 -46069 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 16004 6.52 0.36 12 0.16 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 1.29 Y 006360 5000 4279 억 20232005 N N 9458 N 00 N
7 20250513 110213 55 50.00 KOSPI200 건설 N N N Y 50 N 18620 -350 5 -1.85 2267401880 120869 14.08 18790 18970 18610 24650 13280 18970 18759.12 23.64 0 -38439 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 15935 6.49 0.36 12 0.14 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 1.29 Y 006360 5000 4279 억 20232005 N N 9458 N 00 N
8 20250513 100213 55 50.00 KOSPI200 건설 N N N Y 50 N 18780 -190 5 -1.00 1225571510 65220 7.60 18790 18970 18700 24650 13280 18970 18791.26 23.64 0 -13689 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 16072 6.55 0.36 12 0.08 2869.00 52003.00 21750 20240827 -13.66 14450 20240619 29.97 19800 -5.15 20250218 15190 23.63 20250409 21750 -13.66 20240827 14450 29.97 20240619 1.29 Y 006360 5000 4279 억 20232005 N N 9458 N 00 N
9 20250513 090215 55 50.00 KOSPI200 건설 N N N Y 50 N 18790 -180 5 -0.95 197785790 10535 1.23 18790 18830 18700 24650 13280 18970 18773.60 23.64 0 -2906 19623 19296 18723 18396 17823 19460 18560 4279 5680 5000 14030 10 1 85581490 16081 6.55 0.36 12 0.01 2869.00 52003.00 21750 20240827 -13.61 14450 20240619 30.03 19800 -5.10 20250218 15190 23.70 20250409 21750 -13.61 20240827 14450 30.03 20240619 1.29 Y 006360 5000 4279 억 20232005 N N 9458 N 00 N
10 20250512 160210 55 50.00 KOSPI200 건설 N N N Y 50 N 18970 1080 2 6.04 16171406045 858416 317.80 18160 19050 18150 23250 12530 17890 18838.63 23.58 0 93370 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 16235 6.61 0.36 12 1.00 2869.00 52003.00 21750 20240827 -12.78 14450 20240619 31.28 19800 -4.19 20250218 15190 24.88 20250409 21750 -12.78 20240827 14450 31.28 20240619 1.16 Y 006360 5000 4279 억 20179551 N N 9458 N 00 N
11 20250512 150212 55 50.00 KOSPI200 건설 N N N Y 50 N 18900 1010 2 5.65 15011044485 797153 295.12 18160 19050 18150 23250 12530 17890 18830.82 23.58 0 91580 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 16175 6.59 0.36 12 0.93 2869.00 52003.00 21750 20240827 -13.10 14450 20240619 30.80 19800 -4.55 20250218 15190 24.42 20250409 21750 -13.10 20240827 14450 30.80 20240619 1.16 Y 006360 5000 4279 억 20179551 N N 11382 N 00 N
12 20250512 140212 55 50.00 KOSPI200 건설 N N N Y 50 N 18970 1080 2 6.04 13673662125 726523 268.97 18160 19050 18150 23250 12530 17890 18820.69 23.58 0 104359 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 16235 6.61 0.36 12 0.85 2869.00 52003.00 21750 20240827 -12.78 14450 20240619 31.28 19800 -4.19 20250218 15190 24.88 20250409 21750 -12.78 20240827 14450 31.28 20240619 1.16 Y 006360 5000 4279 억 20179551 N N 11382 N 00 N