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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
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
20250512,130211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18860,970,2,5.42,12027652275,639674,236.82,18160,19050,18150,23250,12530,17890,18802.78,23.58,0,111595,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16141,6.57,0.36,12,0.75,2869.00,52003.00,21750,20240827,-13.29,14450,20240619,30.52,19800,-4.75,20250218,15190,24.16,20250409,21750,-13.29,20240827,14450,30.52,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,N,00,N
20250512,120212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18800,910,2,5.09,11329051090,602561,223.08,18160,19050,18150,23250,12530,17890,18801.50,23.58,0,121181,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16089,6.55,0.36,12,0.70,2869.00,52003.00,21750,20240827,-13.56,14450,20240619,30.10,19800,-5.05,20250218,15190,23.77,20250409,21750,-13.56,20240827,14450,30.10,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,N,00,N
20250512,110212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18970,1080,2,6.04,10170237080,541273,200.39,18160,19050,18150,23250,12530,17890,18789.48,23.58,0,151258,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16235,6.61,0.36,12,0.63,2869.00,52003.00,21750,20240827,-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
20250512,100212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18940,1050,2,5.87,7691033250,410242,151.88,18160,19040,18150,23250,12530,17890,18747.55,23.58,0,99042,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,16209,6.60,0.36,12,0.48,2869.00,52003.00,21750,20240827,-12.92,14450,20240619,31.07,19800,-4.34,20250218,15190,24.69,20250409,21750,-12.92,20240827,14450,31.07,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,N,00,N
20250512,090212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18320,430,2,2.40,201070550,11033,4.08,18160,18330,18150,23250,12530,17890,18224.47,23.58,0,4192,18250,18070,17950,17770,17650,18160,17860,4279,5360,5000,13230,10,1,85581490,15679,6.39,0.35,12,0.01,2869.00,52003.00,21750,20240827,-15.77,14450,20240619,26.78,19800,-7.47,20250218,15190,20.61,20250409,21750,-15.77,20240827,14450,26.78,20240619,1.16,Y,006360,5000,4279 억,,20179551,N,N,11382,N,00,N
20250509,160210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17890,60,2,0.34,4854921920,270114,53.33,17850,18130,17830,23150,12490,17830,17973.62,23.64,0,-26716,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15311,6.24,0.34,12,0.32,2869.00,52003.00,21750,20240827,-17.75,14450,20240619,23.81,19800,-9.65,20250218,15190,17.77,20250409,21750,-17.75,20240827,14450,23.81,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,11382,N,00,N
20250509,150211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17930,100,2,0.56,4281844370,238096,47.01,17850,18130,17830,23150,12490,17830,17983.69,23.64,0,-17442,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15345,6.25,0.34,12,0.28,2869.00,52003.00,21750,20240827,-17.56,14450,20240619,24.08,19800,-9.44,20250218,15190,18.04,20250409,21750,-17.56,20240827,14450,24.08,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,N,00,N
20250509,140211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18020,190,2,1.07,3270232210,181644,35.87,17850,18130,17830,23150,12490,17830,18003.52,23.64,0,-14512,18543,18186,17983,17626,17423,18085,17525,4279,5320,5000,13190,10,1,85581490,15422,6.28,0.35,12,0.21,2869.00,52003.00,21750,20240827,-17.15,14450,20240619,24.71,19800,-8.99,20250218,15190,18.63,20250409,21750,-17.15,20240827,14450,24.71,20240619,1.11,Y,006360,5000,4279 억,,20228006,N,N,41013,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 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
3 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
4 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
5 20250512 130211 55 50.00 KOSPI200 건설 N N N Y 50 N 18860 970 2 5.42 12027652275 639674 236.82 18160 19050 18150 23250 12530 17890 18802.78 23.58 0 111595 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 16141 6.57 0.36 12 0.75 2869.00 52003.00 21750 20240827 -13.29 14450 20240619 30.52 19800 -4.75 20250218 15190 24.16 20250409 21750 -13.29 20240827 14450 30.52 20240619 1.16 Y 006360 5000 4279 억 20179551 N N 11382 N 00 N
6 20250512 120212 55 50.00 KOSPI200 건설 N N N Y 50 N 18800 910 2 5.09 11329051090 602561 223.08 18160 19050 18150 23250 12530 17890 18801.50 23.58 0 121181 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 16089 6.55 0.36 12 0.70 2869.00 52003.00 21750 20240827 -13.56 14450 20240619 30.10 19800 -5.05 20250218 15190 23.77 20250409 21750 -13.56 20240827 14450 30.10 20240619 1.16 Y 006360 5000 4279 억 20179551 N N 11382 N 00 N
7 20250512 110212 55 50.00 KOSPI200 건설 N N N Y 50 N 18970 1080 2 6.04 10170237080 541273 200.39 18160 19050 18150 23250 12530 17890 18789.48 23.58 0 151258 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 16235 6.61 0.36 12 0.63 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
8 20250512 100212 55 50.00 KOSPI200 건설 N N N Y 50 N 18940 1050 2 5.87 7691033250 410242 151.88 18160 19040 18150 23250 12530 17890 18747.55 23.58 0 99042 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 16209 6.60 0.36 12 0.48 2869.00 52003.00 21750 20240827 -12.92 14450 20240619 31.07 19800 -4.34 20250218 15190 24.69 20250409 21750 -12.92 20240827 14450 31.07 20240619 1.16 Y 006360 5000 4279 억 20179551 N N 11382 N 00 N
9 20250512 090212 55 50.00 KOSPI200 건설 N N N Y 50 N 18320 430 2 2.40 201070550 11033 4.08 18160 18330 18150 23250 12530 17890 18224.47 23.58 0 4192 18250 18070 17950 17770 17650 18160 17860 4279 5360 5000 13230 10 1 85581490 15679 6.39 0.35 12 0.01 2869.00 52003.00 21750 20240827 -15.77 14450 20240619 26.78 19800 -7.47 20250218 15190 20.61 20250409 21750 -15.77 20240827 14450 26.78 20240619 1.16 Y 006360 5000 4279 억 20179551 N N 11382 N 00 N
10 20250509 160210 55 50.00 KOSPI200 건설 N N N Y 50 N 17890 60 2 0.34 4854921920 270114 53.33 17850 18130 17830 23150 12490 17830 17973.62 23.64 0 -26716 18543 18186 17983 17626 17423 18085 17525 4279 5320 5000 13190 10 1 85581490 15311 6.24 0.34 12 0.32 2869.00 52003.00 21750 20240827 -17.75 14450 20240619 23.81 19800 -9.65 20250218 15190 17.77 20250409 21750 -17.75 20240827 14450 23.81 20240619 1.11 Y 006360 5000 4279 억 20228006 N N 11382 N 00 N
11 20250509 150211 55 50.00 KOSPI200 건설 N N N Y 50 N 17930 100 2 0.56 4281844370 238096 47.01 17850 18130 17830 23150 12490 17830 17983.69 23.64 0 -17442 18543 18186 17983 17626 17423 18085 17525 4279 5320 5000 13190 10 1 85581490 15345 6.25 0.34 12 0.28 2869.00 52003.00 21750 20240827 -17.56 14450 20240619 24.08 19800 -9.44 20250218 15190 18.04 20250409 21750 -17.56 20240827 14450 24.08 20240619 1.11 Y 006360 5000 4279 억 20228006 N N 41013 N 00 N
12 20250509 140211 55 50.00 KOSPI200 건설 N N N Y 50 N 18020 190 2 1.07 3270232210 181644 35.87 17850 18130 17830 23150 12490 17830 18003.52 23.64 0 -14512 18543 18186 17983 17626 17423 18085 17525 4279 5320 5000 13190 10 1 85581490 15422 6.28 0.35 12 0.21 2869.00 52003.00 21750 20240827 -17.15 14450 20240619 24.71 19800 -8.99 20250218 15190 18.63 20250409 21750 -17.15 20240827 14450 24.71 20240619 1.11 Y 006360 5000 4279 억 20228006 N N 41013 N 00 N