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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006360/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
20250407,160209,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,15550,-1200,5,-7.16,9138513080,577434,145.74,16300,16450,15550,21750,11730,16750,15826.12,24.68,0,-185208,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13308,5.42,0.30,12,0.67,2869.00,52003.00,21750,20240827,-28.51,14040,20240419,10.75,19800,-21.46,20250218,15550,0.00,20250407,21750,-28.51,20240827,14040,10.75,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,71726,N,00,N
20250407,150212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,15580,-1170,5,-6.99,8274387100,521900,131.72,16300,16450,15570,21750,11730,16750,15854.35,24.68,0,-169728,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13334,5.43,0.30,12,0.61,2869.00,52003.00,21750,20240827,-28.37,14040,20240419,10.97,19800,-21.31,20250218,15570,0.06,20250407,21750,-28.37,20240827,14040,10.97,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,43596,N,00,N
20250407,140211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,15590,-1160,5,-6.93,7419660490,467171,117.91,16300,16450,15570,21750,11730,16750,15882.11,24.68,0,-146218,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13342,5.43,0.30,12,0.55,2869.00,52003.00,21750,20240827,-28.32,14040,20240419,11.04,19800,-21.26,20250218,15570,0.13,20250407,21750,-28.32,20240827,14040,11.04,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,43596,N,00,N
20250407,130210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,15720,-1030,5,-6.15,6148603070,385842,97.38,16300,16450,15700,21750,11730,16750,15935.55,24.68,0,-149502,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13453,5.48,0.30,12,0.45,2869.00,52003.00,21750,20240827,-27.72,14040,20240419,11.97,19800,-20.61,20250218,15700,0.13,20250407,21750,-27.72,20240827,14040,11.97,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,43596,N,00,N
20250407,120210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,15940,-810,5,-4.84,5135845170,321677,81.19,16300,16450,15740,21750,11730,16750,15965.85,24.68,0,-153871,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13642,5.56,0.31,12,0.38,2869.00,52003.00,21750,20240827,-26.71,14040,20240419,13.53,19800,-19.49,20250218,15740,1.27,20250407,21750,-26.71,20240827,14040,13.53,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,43596,N,00,N
20250407,110210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16020,-730,5,-4.36,4450853270,278754,70.35,16300,16450,15740,21750,11730,16750,15966.96,24.68,0,-137800,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13710,5.58,0.31,12,0.33,2869.00,52003.00,21750,20240827,-26.34,14040,20240419,14.10,19800,-19.09,20250218,15740,1.78,20250407,21750,-26.34,20240827,14040,14.10,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,43596,N,00,N
20250407,100210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,15880,-870,5,-5.19,3435934140,214949,54.25,16300,16450,15740,21750,11730,16750,15984.88,24.68,0,-120984,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13590,5.54,0.31,12,0.25,2869.00,52003.00,21750,20240827,-26.99,14040,20240419,13.11,19800,-19.80,20250218,15740,0.89,20250407,21750,-26.99,20240827,14040,13.11,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,43596,N,00,N
20250407,090210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16160,-590,5,-3.52,343753190,21139,5.34,16300,16450,16150,21750,11730,16750,16261.56,24.68,0,-8827,17096,16922,16576,16402,16056,17010,16490,4279,5000,5000,12390,10,1,85581490,13830,5.63,0.31,12,0.02,2869.00,52003.00,21750,20240827,-25.70,14040,20240419,15.10,19800,-18.38,20250218,16150,0.06,20250407,21750,-25.70,20240827,14040,15.10,20240419,0.89,Y,006360,5000,4279 억,,21119877,N,N,43596,N,00,N
20250404,160210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16750,100,2,0.60,6524488125,396212,135.27,16400,16750,16230,21600,11660,16650,16467.16,24.67,0,-72543,16950,16800,16570,16420,16190,16875,16495,4279,4950,5000,12320,10,1,85581490,14335,5.84,0.32,12,0.46,2869.00,52003.00,21750,20240827,-22.99,14040,20240419,19.30,19800,-15.40,20250218,16230,3.20,20250404,21750,-22.99,20240827,14040,19.30,20240419,0.87,Y,006360,5000,4279 억,,21111981,N,N,43596,N,00,N
20250404,150211,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16670,20,2,0.12,5995429845,364552,124.46,16400,16740,16230,21600,11660,16650,16446.02,24.67,0,-53118,16950,16800,16570,16420,16190,16875,16495,4279,4950,5000,12320,10,1,85581490,14266,5.81,0.32,12,0.43,2869.00,52003.00,21750,20240827,-23.36,14040,20240419,18.73,19800,-15.81,20250218,16230,2.71,20250404,21750,-23.36,20240827,14040,18.73,20240419,0.87,Y,006360,5000,4279 억,,21111981,N,N,15993,N,00,N
20250404,140212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16430,-220,5,-1.32,5155425595,313709,107.11,16400,16740,16230,21600,11660,16650,16433.78,24.67,0,-58898,16950,16800,16570,16420,16190,16875,16495,4279,4950,5000,12320,10,1,85581490,14061,5.73,0.32,12,0.37,2869.00,52003.00,21750,20240827,-24.46,14040,20240419,17.02,19800,-17.02,20250218,16230,1.23,20250404,21750,-24.46,20240827,14040,17.02,20240419,0.87,Y,006360,5000,4279 억,,21111981,N,N,15993,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 20250407 160209 55 50.00 KOSPI200 건설 N N N Y 50 N 15550 -1200 5 -7.16 9138513080 577434 145.74 16300 16450 15550 21750 11730 16750 15826.12 24.68 0 -185208 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13308 5.42 0.30 12 0.67 2869.00 52003.00 21750 20240827 -28.51 14040 20240419 10.75 19800 -21.46 20250218 15550 0.00 20250407 21750 -28.51 20240827 14040 10.75 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 71726 N 00 N
3 20250407 150212 55 50.00 KOSPI200 건설 N N N Y 50 N 15580 -1170 5 -6.99 8274387100 521900 131.72 16300 16450 15570 21750 11730 16750 15854.35 24.68 0 -169728 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13334 5.43 0.30 12 0.61 2869.00 52003.00 21750 20240827 -28.37 14040 20240419 10.97 19800 -21.31 20250218 15570 0.06 20250407 21750 -28.37 20240827 14040 10.97 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 43596 N 00 N
4 20250407 140211 55 50.00 KOSPI200 건설 N N N Y 50 N 15590 -1160 5 -6.93 7419660490 467171 117.91 16300 16450 15570 21750 11730 16750 15882.11 24.68 0 -146218 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13342 5.43 0.30 12 0.55 2869.00 52003.00 21750 20240827 -28.32 14040 20240419 11.04 19800 -21.26 20250218 15570 0.13 20250407 21750 -28.32 20240827 14040 11.04 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 43596 N 00 N
5 20250407 130210 55 50.00 KOSPI200 건설 N N N Y 50 N 15720 -1030 5 -6.15 6148603070 385842 97.38 16300 16450 15700 21750 11730 16750 15935.55 24.68 0 -149502 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13453 5.48 0.30 12 0.45 2869.00 52003.00 21750 20240827 -27.72 14040 20240419 11.97 19800 -20.61 20250218 15700 0.13 20250407 21750 -27.72 20240827 14040 11.97 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 43596 N 00 N
6 20250407 120210 55 50.00 KOSPI200 건설 N N N Y 50 N 15940 -810 5 -4.84 5135845170 321677 81.19 16300 16450 15740 21750 11730 16750 15965.85 24.68 0 -153871 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13642 5.56 0.31 12 0.38 2869.00 52003.00 21750 20240827 -26.71 14040 20240419 13.53 19800 -19.49 20250218 15740 1.27 20250407 21750 -26.71 20240827 14040 13.53 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 43596 N 00 N
7 20250407 110210 55 50.00 KOSPI200 건설 N N N Y 50 N 16020 -730 5 -4.36 4450853270 278754 70.35 16300 16450 15740 21750 11730 16750 15966.96 24.68 0 -137800 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13710 5.58 0.31 12 0.33 2869.00 52003.00 21750 20240827 -26.34 14040 20240419 14.10 19800 -19.09 20250218 15740 1.78 20250407 21750 -26.34 20240827 14040 14.10 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 43596 N 00 N
8 20250407 100210 55 50.00 KOSPI200 건설 N N N Y 50 N 15880 -870 5 -5.19 3435934140 214949 54.25 16300 16450 15740 21750 11730 16750 15984.88 24.68 0 -120984 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13590 5.54 0.31 12 0.25 2869.00 52003.00 21750 20240827 -26.99 14040 20240419 13.11 19800 -19.80 20250218 15740 0.89 20250407 21750 -26.99 20240827 14040 13.11 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 43596 N 00 N
9 20250407 090210 55 50.00 KOSPI200 건설 N N N Y 50 N 16160 -590 5 -3.52 343753190 21139 5.34 16300 16450 16150 21750 11730 16750 16261.56 24.68 0 -8827 17096 16922 16576 16402 16056 17010 16490 4279 5000 5000 12390 10 1 85581490 13830 5.63 0.31 12 0.02 2869.00 52003.00 21750 20240827 -25.70 14040 20240419 15.10 19800 -18.38 20250218 16150 0.06 20250407 21750 -25.70 20240827 14040 15.10 20240419 0.89 Y 006360 5000 4279 억 21119877 N N 43596 N 00 N
10 20250404 160210 55 50.00 KOSPI200 건설 N N N Y 50 N 16750 100 2 0.60 6524488125 396212 135.27 16400 16750 16230 21600 11660 16650 16467.16 24.67 0 -72543 16950 16800 16570 16420 16190 16875 16495 4279 4950 5000 12320 10 1 85581490 14335 5.84 0.32 12 0.46 2869.00 52003.00 21750 20240827 -22.99 14040 20240419 19.30 19800 -15.40 20250218 16230 3.20 20250404 21750 -22.99 20240827 14040 19.30 20240419 0.87 Y 006360 5000 4279 억 21111981 N N 43596 N 00 N
11 20250404 150211 55 50.00 KOSPI200 건설 N N N Y 50 N 16670 20 2 0.12 5995429845 364552 124.46 16400 16740 16230 21600 11660 16650 16446.02 24.67 0 -53118 16950 16800 16570 16420 16190 16875 16495 4279 4950 5000 12320 10 1 85581490 14266 5.81 0.32 12 0.43 2869.00 52003.00 21750 20240827 -23.36 14040 20240419 18.73 19800 -15.81 20250218 16230 2.71 20250404 21750 -23.36 20240827 14040 18.73 20240419 0.87 Y 006360 5000 4279 억 21111981 N N 15993 N 00 N
12 20250404 140212 55 50.00 KOSPI200 건설 N N N Y 50 N 16430 -220 5 -1.32 5155425595 313709 107.11 16400 16740 16230 21600 11660 16650 16433.78 24.67 0 -58898 16950 16800 16570 16420 16190 16875 16495 4279 4950 5000 12320 10 1 85581490 14061 5.73 0.32 12 0.37 2869.00 52003.00 21750 20240827 -24.46 14040 20240419 17.02 19800 -17.02 20250218 16230 1.23 20250404 21750 -24.46 20240827 14040 17.02 20240419 0.87 Y 006360 5000 4279 억 21111981 N N 15993 N 00 N