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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16300,140,2,0.87,3020337720,186988,48.74,16050,16300,15920,21000,11320,16160,16152.55,24.64,0,-11479,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13950,5.68,0.31,12,0.22,2869.00,52003.00,21750,20240827,-25.06,14040,20240419,16.10,19800,-17.68,20250218,15190,7.31,20250409,21750,-25.06,20240827,14040,16.10,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,25432,N,00,N
20250411,150214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16280,120,2,0.74,2580223920,159979,41.70,16050,16280,15920,21000,11320,16160,16128.52,24.64,0,-10459,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13933,5.67,0.31,12,0.19,2869.00,52003.00,21750,20240827,-25.15,14040,20240419,15.95,19800,-17.78,20250218,15190,7.18,20250409,21750,-25.15,20240827,14040,15.95,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,41327,N,00,N
20250411,140214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16240,80,2,0.50,2052230820,127493,33.23,16050,16270,15920,21000,11320,16160,16096.81,24.64,0,-15535,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13898,5.66,0.31,12,0.15,2869.00,52003.00,21750,20240827,-25.33,14040,20240419,15.67,19800,-17.98,20250218,15190,6.91,20250409,21750,-25.33,20240827,14040,15.67,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,41327,N,00,N
20250411,130214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16230,70,2,0.43,1587965600,98886,25.78,16050,16250,15920,21000,11320,16160,16058.55,24.64,0,-16751,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13890,5.66,0.31,12,0.12,2869.00,52003.00,21750,20240827,-25.38,14040,20240419,15.60,19800,-18.03,20250218,15190,6.85,20250409,21750,-25.38,20240827,14040,15.60,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,41327,N,00,N
20250411,120214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16090,-70,5,-0.43,1149373755,71797,18.71,16050,16100,15920,21000,11320,16160,16008.66,24.64,0,-15753,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13770,5.61,0.31,12,0.08,2869.00,52003.00,21750,20240827,-26.02,14040,20240419,14.60,19800,-18.74,20250218,15190,5.92,20250409,21750,-26.02,20240827,14040,14.60,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,41327,N,00,N
20250411,110213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16000,-160,5,-0.99,802443005,50161,13.07,16050,16090,15920,21000,11320,16160,15997.35,24.64,0,-12287,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13693,5.58,0.31,12,0.06,2869.00,52003.00,21750,20240827,-26.44,14040,20240419,13.96,19800,-19.19,20250218,15190,5.33,20250409,21750,-26.44,20240827,14040,13.96,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,41327,N,00,N
20250411,100214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16010,-150,5,-0.93,561929565,35134,9.16,16050,16090,15920,21000,11320,16160,15993.90,24.64,0,-7967,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13702,5.58,0.31,12,0.04,2869.00,52003.00,21750,20240827,-26.39,14040,20240419,14.03,19800,-19.14,20250218,15190,5.40,20250409,21750,-26.39,20240827,14040,14.03,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,41327,N,00,N
20250411,090214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,15970,-190,5,-1.18,56824550,3548,0.92,16050,16050,15930,21000,11320,16160,16015.94,24.64,0,-700,16533,16346,16073,15886,15613,16440,15980,4279,4840,5000,11950,10,1,85581490,13667,5.57,0.31,12,0.00,2869.00,52003.00,21750,20240827,-26.57,14040,20240419,13.75,19800,-19.34,20250218,15190,5.13,20250409,21750,-26.57,20240827,14040,13.75,20240419,0.94,Y,006360,5000,4279 억,,21089073,N,N,41327,N,00,N
20250410,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16160,820,2,5.35,6181364635,383645,101.81,16010,16260,15800,19940,10740,15340,16112.18,24.50,0,117856,15680,15510,15350,15180,15020,15430,15100,4279,4600,5000,11350,10,1,85581490,13830,5.63,0.31,12,0.45,2869.00,52003.00,21750,20240827,-25.70,14040,20240419,15.10,19800,-18.38,20250218,15190,6.39,20250409,21750,-25.70,20240827,14040,15.10,20240419,0.90,Y,006360,5000,4279 억,,20964867,N,N,41311,N,00,N
20250410,150213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16190,850,2,5.54,4537051855,281911,74.81,16010,16260,15800,19940,10740,15340,16093.92,24.50,0,74547,15680,15510,15350,15180,15020,15430,15100,4279,4600,5000,11350,10,1,85581490,13856,5.64,0.31,12,0.33,2869.00,52003.00,21750,20240827,-25.56,14040,20240419,15.31,19800,-18.23,20250218,15190,6.58,20250409,21750,-25.56,20240827,14040,15.31,20240419,0.90,Y,006360,5000,4279 억,,20964867,N,N,96034,N,00,N
20250410,140213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16180,840,2,5.48,3648870715,226999,60.24,16010,16260,15800,19940,10740,15340,16074.39,24.50,0,53678,15680,15510,15350,15180,15020,15430,15100,4279,4600,5000,11350,10,1,85581490,13847,5.64,0.31,12,0.27,2869.00,52003.00,21750,20240827,-25.61,14040,20240419,15.24,19800,-18.28,20250218,15190,6.52,20250409,21750,-25.61,20240827,14040,15.24,20240419,0.90,Y,006360,5000,4279 억,,20964867,N,N,96034,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 20250411 160213 55 50.00 KOSPI200 건설 N N N Y 50 N 16300 140 2 0.87 3020337720 186988 48.74 16050 16300 15920 21000 11320 16160 16152.55 24.64 0 -11479 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13950 5.68 0.31 12 0.22 2869.00 52003.00 21750 20240827 -25.06 14040 20240419 16.10 19800 -17.68 20250218 15190 7.31 20250409 21750 -25.06 20240827 14040 16.10 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 25432 N 00 N
3 20250411 150214 55 50.00 KOSPI200 건설 N N N Y 50 N 16280 120 2 0.74 2580223920 159979 41.70 16050 16280 15920 21000 11320 16160 16128.52 24.64 0 -10459 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13933 5.67 0.31 12 0.19 2869.00 52003.00 21750 20240827 -25.15 14040 20240419 15.95 19800 -17.78 20250218 15190 7.18 20250409 21750 -25.15 20240827 14040 15.95 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 41327 N 00 N
4 20250411 140214 55 50.00 KOSPI200 건설 N N N Y 50 N 16240 80 2 0.50 2052230820 127493 33.23 16050 16270 15920 21000 11320 16160 16096.81 24.64 0 -15535 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13898 5.66 0.31 12 0.15 2869.00 52003.00 21750 20240827 -25.33 14040 20240419 15.67 19800 -17.98 20250218 15190 6.91 20250409 21750 -25.33 20240827 14040 15.67 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 41327 N 00 N
5 20250411 130214 55 50.00 KOSPI200 건설 N N N Y 50 N 16230 70 2 0.43 1587965600 98886 25.78 16050 16250 15920 21000 11320 16160 16058.55 24.64 0 -16751 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13890 5.66 0.31 12 0.12 2869.00 52003.00 21750 20240827 -25.38 14040 20240419 15.60 19800 -18.03 20250218 15190 6.85 20250409 21750 -25.38 20240827 14040 15.60 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 41327 N 00 N
6 20250411 120214 55 50.00 KOSPI200 건설 N N N Y 50 N 16090 -70 5 -0.43 1149373755 71797 18.71 16050 16100 15920 21000 11320 16160 16008.66 24.64 0 -15753 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13770 5.61 0.31 12 0.08 2869.00 52003.00 21750 20240827 -26.02 14040 20240419 14.60 19800 -18.74 20250218 15190 5.92 20250409 21750 -26.02 20240827 14040 14.60 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 41327 N 00 N
7 20250411 110213 55 50.00 KOSPI200 건설 N N N Y 50 N 16000 -160 5 -0.99 802443005 50161 13.07 16050 16090 15920 21000 11320 16160 15997.35 24.64 0 -12287 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13693 5.58 0.31 12 0.06 2869.00 52003.00 21750 20240827 -26.44 14040 20240419 13.96 19800 -19.19 20250218 15190 5.33 20250409 21750 -26.44 20240827 14040 13.96 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 41327 N 00 N
8 20250411 100214 55 50.00 KOSPI200 건설 N N N Y 50 N 16010 -150 5 -0.93 561929565 35134 9.16 16050 16090 15920 21000 11320 16160 15993.90 24.64 0 -7967 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13702 5.58 0.31 12 0.04 2869.00 52003.00 21750 20240827 -26.39 14040 20240419 14.03 19800 -19.14 20250218 15190 5.40 20250409 21750 -26.39 20240827 14040 14.03 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 41327 N 00 N
9 20250411 090214 55 50.00 KOSPI200 건설 N N N Y 50 N 15970 -190 5 -1.18 56824550 3548 0.92 16050 16050 15930 21000 11320 16160 16015.94 24.64 0 -700 16533 16346 16073 15886 15613 16440 15980 4279 4840 5000 11950 10 1 85581490 13667 5.57 0.31 12 0.00 2869.00 52003.00 21750 20240827 -26.57 14040 20240419 13.75 19800 -19.34 20250218 15190 5.13 20250409 21750 -26.57 20240827 14040 13.75 20240419 0.94 Y 006360 5000 4279 억 21089073 N N 41327 N 00 N
10 20250410 160213 55 50.00 KOSPI200 건설 N N N Y 50 N 16160 820 2 5.35 6181364635 383645 101.81 16010 16260 15800 19940 10740 15340 16112.18 24.50 0 117856 15680 15510 15350 15180 15020 15430 15100 4279 4600 5000 11350 10 1 85581490 13830 5.63 0.31 12 0.45 2869.00 52003.00 21750 20240827 -25.70 14040 20240419 15.10 19800 -18.38 20250218 15190 6.39 20250409 21750 -25.70 20240827 14040 15.10 20240419 0.90 Y 006360 5000 4279 억 20964867 N N 41311 N 00 N
11 20250410 150213 55 50.00 KOSPI200 건설 N N N Y 50 N 16190 850 2 5.54 4537051855 281911 74.81 16010 16260 15800 19940 10740 15340 16093.92 24.50 0 74547 15680 15510 15350 15180 15020 15430 15100 4279 4600 5000 11350 10 1 85581490 13856 5.64 0.31 12 0.33 2869.00 52003.00 21750 20240827 -25.56 14040 20240419 15.31 19800 -18.23 20250218 15190 6.58 20250409 21750 -25.56 20240827 14040 15.31 20240419 0.90 Y 006360 5000 4279 억 20964867 N N 96034 N 00 N
12 20250410 140213 55 50.00 KOSPI200 건설 N N N Y 50 N 16180 840 2 5.48 3648870715 226999 60.24 16010 16260 15800 19940 10740 15340 16074.39 24.50 0 53678 15680 15510 15350 15180 15020 15430 15100 4279 4600 5000 11350 10 1 85581490 13847 5.64 0.31 12 0.27 2869.00 52003.00 21750 20240827 -25.61 14040 20240419 15.24 19800 -18.28 20250218 15190 6.52 20250409 21750 -25.61 20240827 14040 15.24 20240419 0.90 Y 006360 5000 4279 억 20964867 N N 96034 N 00 N