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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006360/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160208,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16970,10,2,0.06,5753367595,337927,98.59,17010,17260,16860,22000,11880,16960,17025.50,24.80,0,-112171,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14523,5.91,0.33,12,0.39,2869.00,52003.00,21750,20240827,-21.98,14040,20240419,20.87,19800,-14.29,20250218,16620,2.11,20250203,21750,-21.98,20240827,14040,20.87,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,50197,N,00,N
20250401,150208,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17000,40,2,0.24,5251565895,308383,89.97,17010,17260,16860,22000,11880,16960,17029.36,24.80,0,-103792,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14549,5.93,0.33,12,0.36,2869.00,52003.00,21750,20240827,-21.84,14040,20240419,21.08,19800,-14.14,20250218,16620,2.29,20250203,21750,-21.84,20240827,14040,21.08,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,41924,N,00,N
20250401,140208,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17010,50,2,0.29,4427693300,259926,75.83,17010,17260,16860,22000,11880,16960,17034.44,24.80,0,-80652,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14557,5.93,0.33,12,0.30,2869.00,52003.00,21750,20240827,-21.79,14040,20240419,21.15,19800,-14.09,20250218,16620,2.35,20250203,21750,-21.79,20240827,14040,21.15,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,41924,N,00,N
20250401,130208,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16990,30,2,0.18,3849557095,225936,65.92,17010,17260,16860,22000,11880,16960,17038.26,24.80,0,-67561,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14540,5.92,0.33,12,0.26,2869.00,52003.00,21750,20240827,-21.89,14040,20240419,21.01,19800,-14.19,20250218,16620,2.23,20250203,21750,-21.89,20240827,14040,21.01,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,41924,N,00,N
20250401,120209,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17110,150,2,0.88,3268576780,191862,55.98,17010,17260,16860,22000,11880,16960,17036.08,24.80,0,-61629,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14643,5.96,0.33,12,0.22,2869.00,52003.00,21750,20240827,-21.33,14040,20240419,21.87,19800,-13.59,20250218,16620,2.95,20250203,21750,-21.33,20240827,14040,21.87,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,41924,N,00,N
20250401,110208,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17000,40,2,0.24,2026841650,119495,34.86,17010,17150,16860,22000,11880,16960,16961.73,24.80,0,-52037,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14549,5.93,0.33,12,0.14,2869.00,52003.00,21750,20240827,-21.84,14040,20240419,21.08,19800,-14.14,20250218,16620,2.29,20250203,21750,-21.84,20240827,14040,21.08,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,41924,N,00,N
20250401,100206,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16890,-70,5,-0.41,1241217620,73065,21.32,17010,17150,16860,22000,11880,16960,16987.85,24.80,0,-27542,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14455,5.89,0.32,12,0.09,2869.00,52003.00,21750,20240827,-22.34,14040,20240419,20.30,19800,-14.70,20250218,16620,1.62,20250203,21750,-22.34,20240827,14040,20.30,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,41924,N,00,N
20250401,090207,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16970,10,2,0.06,268614830,15802,4.61,17010,17060,16950,22000,11880,16960,16998.79,24.80,0,-5134,17286,17122,16986,16822,16686,17055,16755,4279,5040,5000,12550,10,1,85581490,14523,5.91,0.33,12,0.02,2869.00,52003.00,21750,20240827,-21.98,14040,20240419,20.87,19800,-14.29,20250218,16620,2.11,20250203,21750,-21.98,20240827,14040,20.87,20240419,0.84,Y,006360,5000,4279 억,,21222364,N,N,41924,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 20250401 160208 55 50.00 KOSPI200 건설 N N N Y 50 N 16970 10 2 0.06 5753367595 337927 98.59 17010 17260 16860 22000 11880 16960 17025.50 24.80 0 -112171 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14523 5.91 0.33 12 0.39 2869.00 52003.00 21750 20240827 -21.98 14040 20240419 20.87 19800 -14.29 20250218 16620 2.11 20250203 21750 -21.98 20240827 14040 20.87 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 50197 N 00 N
3 20250401 150208 55 50.00 KOSPI200 건설 N N N Y 50 N 17000 40 2 0.24 5251565895 308383 89.97 17010 17260 16860 22000 11880 16960 17029.36 24.80 0 -103792 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14549 5.93 0.33 12 0.36 2869.00 52003.00 21750 20240827 -21.84 14040 20240419 21.08 19800 -14.14 20250218 16620 2.29 20250203 21750 -21.84 20240827 14040 21.08 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 41924 N 00 N
4 20250401 140208 55 50.00 KOSPI200 건설 N N N Y 50 N 17010 50 2 0.29 4427693300 259926 75.83 17010 17260 16860 22000 11880 16960 17034.44 24.80 0 -80652 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14557 5.93 0.33 12 0.30 2869.00 52003.00 21750 20240827 -21.79 14040 20240419 21.15 19800 -14.09 20250218 16620 2.35 20250203 21750 -21.79 20240827 14040 21.15 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 41924 N 00 N
5 20250401 130208 55 50.00 KOSPI200 건설 N N N Y 50 N 16990 30 2 0.18 3849557095 225936 65.92 17010 17260 16860 22000 11880 16960 17038.26 24.80 0 -67561 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14540 5.92 0.33 12 0.26 2869.00 52003.00 21750 20240827 -21.89 14040 20240419 21.01 19800 -14.19 20250218 16620 2.23 20250203 21750 -21.89 20240827 14040 21.01 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 41924 N 00 N
6 20250401 120209 55 50.00 KOSPI200 건설 N N N Y 50 N 17110 150 2 0.88 3268576780 191862 55.98 17010 17260 16860 22000 11880 16960 17036.08 24.80 0 -61629 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14643 5.96 0.33 12 0.22 2869.00 52003.00 21750 20240827 -21.33 14040 20240419 21.87 19800 -13.59 20250218 16620 2.95 20250203 21750 -21.33 20240827 14040 21.87 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 41924 N 00 N
7 20250401 110208 55 50.00 KOSPI200 건설 N N N Y 50 N 17000 40 2 0.24 2026841650 119495 34.86 17010 17150 16860 22000 11880 16960 16961.73 24.80 0 -52037 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14549 5.93 0.33 12 0.14 2869.00 52003.00 21750 20240827 -21.84 14040 20240419 21.08 19800 -14.14 20250218 16620 2.29 20250203 21750 -21.84 20240827 14040 21.08 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 41924 N 00 N
8 20250401 100206 55 50.00 KOSPI200 건설 N N N Y 50 N 16890 -70 5 -0.41 1241217620 73065 21.32 17010 17150 16860 22000 11880 16960 16987.85 24.80 0 -27542 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14455 5.89 0.32 12 0.09 2869.00 52003.00 21750 20240827 -22.34 14040 20240419 20.30 19800 -14.70 20250218 16620 1.62 20250203 21750 -22.34 20240827 14040 20.30 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 41924 N 00 N
9 20250401 090207 55 50.00 KOSPI200 건설 N N N Y 50 N 16970 10 2 0.06 268614830 15802 4.61 17010 17060 16950 22000 11880 16960 16998.79 24.80 0 -5134 17286 17122 16986 16822 16686 17055 16755 4279 5040 5000 12550 10 1 85581490 14523 5.91 0.33 12 0.02 2869.00 52003.00 21750 20240827 -21.98 14040 20240419 20.87 19800 -14.29 20250218 16620 2.11 20250203 21750 -21.98 20240827 14040 20.87 20240419 0.84 Y 006360 5000 4279 억 21222364 N N 41924 N 00 N