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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16600,10,2,0.06,3354922910,201957,165.20,16530,16740,16530,21550,11620,16590,16612.07,23.86,0,-58403,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14207,5.79,0.32,12,0.24,2869.00,52003.00,21750,20240827,-23.68,14040,20240419,18.23,19800,-16.16,20250218,15190,9.28,20250409,21750,-23.68,20240827,14400,15.28,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,16912,N,00,N
20250422,150217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16590,0,3,0.00,2687364320,161730,132.30,16530,16740,16530,21550,11620,16590,16616.36,23.86,0,-55607,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14198,5.78,0.32,12,0.19,2869.00,52003.00,21750,20240827,-23.72,14040,20240419,18.16,19800,-16.21,20250218,15190,9.22,20250409,21750,-23.72,20240827,14400,15.21,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N
20250422,140217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16600,10,2,0.06,2064448040,124175,101.58,16530,16740,16530,21550,11620,16590,16625.31,23.86,0,-45457,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14207,5.79,0.32,12,0.15,2869.00,52003.00,21750,20240827,-23.68,14040,20240419,18.23,19800,-16.16,20250218,15190,9.28,20250409,21750,-23.68,20240827,14400,15.28,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N
20250422,130217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16640,50,2,0.30,1548876395,93147,76.19,16530,16740,16530,21550,11620,16590,16628.30,23.86,0,-33597,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14241,5.80,0.32,12,0.11,2869.00,52003.00,21750,20240827,-23.49,14040,20240419,18.52,19800,-15.96,20250218,15190,9.55,20250409,21750,-23.49,20240827,14400,15.56,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N
20250422,120216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16590,0,3,0.00,1215714645,73097,59.79,16530,16740,16530,21550,11620,16590,16631.53,23.86,0,-22258,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14198,5.78,0.32,12,0.09,2869.00,52003.00,21750,20240827,-23.72,14040,20240419,18.16,19800,-16.21,20250218,15190,9.22,20250409,21750,-23.72,20240827,14400,15.21,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N
20250422,110217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16670,80,2,0.48,732061165,43989,35.98,16530,16740,16530,21550,11620,16590,16641.91,23.86,0,-12536,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14266,5.81,0.32,12,0.05,2869.00,52003.00,21750,20240827,-23.36,14040,20240419,18.73,19800,-15.81,20250218,15190,9.74,20250409,21750,-23.36,20240827,14400,15.76,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N
20250422,100217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16620,30,2,0.18,450932225,27097,22.17,16530,16740,16530,21550,11620,16590,16641.41,23.86,0,-5169,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14224,5.79,0.32,12,0.03,2869.00,52003.00,21750,20240827,-23.59,14040,20240419,18.38,19800,-16.06,20250218,15190,9.41,20250409,21750,-23.59,20240827,14400,15.42,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N
20250422,090217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16630,40,2,0.24,46034200,2778,2.27,16530,16640,16530,21550,11620,16590,16570.99,23.86,0,724,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14232,5.80,0.32,12,0.00,2869.00,52003.00,21750,20240827,-23.54,14040,20240419,18.45,19800,-16.01,20250218,15190,9.48,20250409,21750,-23.54,20240827,14400,15.49,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N
20250421,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16590,-60,5,-0.36,2031820095,122249,81.82,16620,16770,16530,21600,11660,16650,16620.34,23.90,0,-38014,16930,16790,16620,16480,16310,16860,16550,4279,4950,5000,12320,10,1,85581490,14198,5.78,0.32,12,0.14,2869.00,52003.00,21750,20240827,-23.72,14040,20240419,18.16,19800,-16.21,20250218,15190,9.22,20250409,21750,-23.72,20240827,14400,15.21,20240422,1.00,Y,006360,5000,4279 억,,20456189,N,N,8996,N,00,N
20250421,150216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16610,-40,5,-0.24,1837335585,110530,73.98,16620,16770,16530,21600,11660,16650,16622.96,23.90,0,-33800,16930,16790,16620,16480,16310,16860,16550,4279,4950,5000,12320,10,1,85581490,14215,5.79,0.32,12,0.13,2869.00,52003.00,21750,20240827,-23.63,14040,20240419,18.30,19800,-16.11,20250218,15190,9.35,20250409,21750,-23.63,20240827,14400,15.35,20240422,1.00,Y,006360,5000,4279 억,,20456189,N,N,7929,N,00,N
20250421,140217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16550,-100,5,-0.60,1607828665,96693,64.72,16620,16770,16530,21600,11660,16650,16628.18,23.90,0,-28822,16930,16790,16620,16480,16310,16860,16550,4279,4950,5000,12320,10,1,85581490,14164,5.77,0.32,12,0.11,2869.00,52003.00,21750,20240827,-23.91,14040,20240419,17.88,19800,-16.41,20250218,15190,8.95,20250409,21750,-23.91,20240827,14400,14.93,20240422,1.00,Y,006360,5000,4279 억,,20456189,N,N,7929,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 20250422 160213 55 50.00 KOSPI200 건설 N N N Y 50 N 16600 10 2 0.06 3354922910 201957 165.20 16530 16740 16530 21550 11620 16590 16612.07 23.86 0 -58403 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14207 5.79 0.32 12 0.24 2869.00 52003.00 21750 20240827 -23.68 14040 20240419 18.23 19800 -16.16 20250218 15190 9.28 20250409 21750 -23.68 20240827 14400 15.28 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 16912 N 00 N
3 20250422 150217 55 50.00 KOSPI200 건설 N N N Y 50 N 16590 0 3 0.00 2687364320 161730 132.30 16530 16740 16530 21550 11620 16590 16616.36 23.86 0 -55607 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14198 5.78 0.32 12 0.19 2869.00 52003.00 21750 20240827 -23.72 14040 20240419 18.16 19800 -16.21 20250218 15190 9.22 20250409 21750 -23.72 20240827 14400 15.21 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 8996 N 00 N
4 20250422 140217 55 50.00 KOSPI200 건설 N N N Y 50 N 16600 10 2 0.06 2064448040 124175 101.58 16530 16740 16530 21550 11620 16590 16625.31 23.86 0 -45457 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14207 5.79 0.32 12 0.15 2869.00 52003.00 21750 20240827 -23.68 14040 20240419 18.23 19800 -16.16 20250218 15190 9.28 20250409 21750 -23.68 20240827 14400 15.28 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 8996 N 00 N
5 20250422 130217 55 50.00 KOSPI200 건설 N N N Y 50 N 16640 50 2 0.30 1548876395 93147 76.19 16530 16740 16530 21550 11620 16590 16628.30 23.86 0 -33597 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14241 5.80 0.32 12 0.11 2869.00 52003.00 21750 20240827 -23.49 14040 20240419 18.52 19800 -15.96 20250218 15190 9.55 20250409 21750 -23.49 20240827 14400 15.56 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 8996 N 00 N
6 20250422 120216 55 50.00 KOSPI200 건설 N N N Y 50 N 16590 0 3 0.00 1215714645 73097 59.79 16530 16740 16530 21550 11620 16590 16631.53 23.86 0 -22258 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14198 5.78 0.32 12 0.09 2869.00 52003.00 21750 20240827 -23.72 14040 20240419 18.16 19800 -16.21 20250218 15190 9.22 20250409 21750 -23.72 20240827 14400 15.21 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 8996 N 00 N
7 20250422 110217 55 50.00 KOSPI200 건설 N N N Y 50 N 16670 80 2 0.48 732061165 43989 35.98 16530 16740 16530 21550 11620 16590 16641.91 23.86 0 -12536 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14266 5.81 0.32 12 0.05 2869.00 52003.00 21750 20240827 -23.36 14040 20240419 18.73 19800 -15.81 20250218 15190 9.74 20250409 21750 -23.36 20240827 14400 15.76 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 8996 N 00 N
8 20250422 100217 55 50.00 KOSPI200 건설 N N N Y 50 N 16620 30 2 0.18 450932225 27097 22.17 16530 16740 16530 21550 11620 16590 16641.41 23.86 0 -5169 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14224 5.79 0.32 12 0.03 2869.00 52003.00 21750 20240827 -23.59 14040 20240419 18.38 19800 -16.06 20250218 15190 9.41 20250409 21750 -23.59 20240827 14400 15.42 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 8996 N 00 N
9 20250422 090217 55 50.00 KOSPI200 건설 N N N Y 50 N 16630 40 2 0.24 46034200 2778 2.27 16530 16640 16530 21550 11620 16590 16570.99 23.86 0 724 16870 16730 16630 16490 16390 16680 16440 4279 4960 5000 12270 10 1 85581490 14232 5.80 0.32 12 0.00 2869.00 52003.00 21750 20240827 -23.54 14040 20240419 18.45 19800 -16.01 20250218 15190 9.48 20250409 21750 -23.54 20240827 14400 15.49 20240422 1.02 Y 006360 5000 4279 억 20419315 N N 8996 N 00 N
10 20250421 160213 55 50.00 KOSPI200 건설 N N N Y 50 N 16590 -60 5 -0.36 2031820095 122249 81.82 16620 16770 16530 21600 11660 16650 16620.34 23.90 0 -38014 16930 16790 16620 16480 16310 16860 16550 4279 4950 5000 12320 10 1 85581490 14198 5.78 0.32 12 0.14 2869.00 52003.00 21750 20240827 -23.72 14040 20240419 18.16 19800 -16.21 20250218 15190 9.22 20250409 21750 -23.72 20240827 14400 15.21 20240422 1.00 Y 006360 5000 4279 억 20456189 N N 8996 N 00 N
11 20250421 150216 55 50.00 KOSPI200 건설 N N N Y 50 N 16610 -40 5 -0.24 1837335585 110530 73.98 16620 16770 16530 21600 11660 16650 16622.96 23.90 0 -33800 16930 16790 16620 16480 16310 16860 16550 4279 4950 5000 12320 10 1 85581490 14215 5.79 0.32 12 0.13 2869.00 52003.00 21750 20240827 -23.63 14040 20240419 18.30 19800 -16.11 20250218 15190 9.35 20250409 21750 -23.63 20240827 14400 15.35 20240422 1.00 Y 006360 5000 4279 억 20456189 N N 7929 N 00 N
12 20250421 140217 55 50.00 KOSPI200 건설 N N N Y 50 N 16550 -100 5 -0.60 1607828665 96693 64.72 16620 16770 16530 21600 11660 16650 16628.18 23.90 0 -28822 16930 16790 16620 16480 16310 16860 16550 4279 4950 5000 12320 10 1 85581490 14164 5.77 0.32 12 0.11 2869.00 52003.00 21750 20240827 -23.91 14040 20240419 17.88 19800 -16.41 20250218 15190 8.95 20250409 21750 -23.91 20240827 14400 14.93 20240422 1.00 Y 006360 5000 4279 억 20456189 N N 7929 N 00 N