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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16350,50,2,0.31,3095572045,189633,101.41,16350,16420,16210,21150,11410,16300,16324.02,24.65,0,-46385,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,13993,5.70,0.31,12,0.22,2869.00,52003.00,21750,20240827,-24.83,14040,20240419,16.45,19800,-17.42,20250218,15190,7.64,20250409,21750,-24.83,20240827,14040,16.45,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,11625,N,00,N
20250414,150215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16330,30,2,0.18,2859871325,175222,93.71,16350,16420,16210,21150,11410,16300,16321.42,24.65,0,-39330,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,13975,5.69,0.31,12,0.20,2869.00,52003.00,21750,20240827,-24.92,14040,20240419,16.31,19800,-17.53,20250218,15190,7.50,20250409,21750,-24.92,20240827,14040,16.31,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,25432,N,00,N
20250414,140214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16390,90,2,0.55,1969660615,120708,64.55,16350,16420,16210,21150,11410,16300,16317.57,24.65,0,-32911,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,14027,5.71,0.32,12,0.14,2869.00,52003.00,21750,20240827,-24.64,14040,20240419,16.74,19800,-17.22,20250218,15190,7.90,20250409,21750,-24.64,20240827,14040,16.74,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,25432,N,00,N
20250414,130214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16330,30,2,0.18,1520593655,93314,49.90,16350,16350,16210,21150,11410,16300,16295.45,24.65,0,-29717,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,13975,5.69,0.31,12,0.11,2869.00,52003.00,21750,20240827,-24.92,14040,20240419,16.31,19800,-17.53,20250218,15190,7.50,20250409,21750,-24.92,20240827,14040,16.31,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,25432,N,00,N
20250414,120215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16320,20,2,0.12,1313794965,80641,43.13,16350,16350,16210,21150,11410,16300,16291.90,24.65,0,-32266,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,13967,5.69,0.31,12,0.09,2869.00,52003.00,21750,20240827,-24.97,14040,20240419,16.24,19800,-17.58,20250218,15190,7.44,20250409,21750,-24.97,20240827,14040,16.24,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,25432,N,00,N
20250414,110213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16270,-30,5,-0.18,1049827540,64457,34.47,16350,16350,16210,21150,11410,16300,16287.25,24.65,0,-31099,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,13924,5.67,0.31,12,0.08,2869.00,52003.00,21750,20240827,-25.20,14040,20240419,15.88,19800,-17.83,20250218,15190,7.11,20250409,21750,-25.20,20240827,14040,15.88,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,25432,N,00,N
20250414,100214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16260,-40,5,-0.25,830859420,51010,27.28,16350,16350,16210,21150,11410,16300,16288.17,24.65,0,-26648,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,13916,5.67,0.31,12,0.06,2869.00,52003.00,21750,20240827,-25.24,14040,20240419,15.81,19800,-17.88,20250218,15190,7.04,20250409,21750,-25.24,20240827,14040,15.81,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,25432,N,00,N
20250414,090214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16300,0,3,0.00,199885760,12255,6.55,16350,16350,16220,21150,11410,16300,16310.56,24.65,0,-7407,16553,16426,16173,16046,15793,16490,16110,4279,4850,5000,12060,10,1,85581490,13950,5.68,0.31,12,0.01,2869.00,52003.00,21750,20240827,-25.06,14040,20240419,16.10,19800,-17.68,20250218,15190,7.31,20250409,21750,-25.06,20240827,14040,16.10,20240419,0.95,Y,006360,5000,4279 억,,21099113,N,N,25432,N,00,N
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
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 20250414 160213 55 50.00 KOSPI200 건설 N N N Y 50 N 16350 50 2 0.31 3095572045 189633 101.41 16350 16420 16210 21150 11410 16300 16324.02 24.65 0 -46385 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 13993 5.70 0.31 12 0.22 2869.00 52003.00 21750 20240827 -24.83 14040 20240419 16.45 19800 -17.42 20250218 15190 7.64 20250409 21750 -24.83 20240827 14040 16.45 20240419 0.95 Y 006360 5000 4279 억 21099113 N N 11625 N 00 N
3 20250414 150215 55 50.00 KOSPI200 건설 N N N Y 50 N 16330 30 2 0.18 2859871325 175222 93.71 16350 16420 16210 21150 11410 16300 16321.42 24.65 0 -39330 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 13975 5.69 0.31 12 0.20 2869.00 52003.00 21750 20240827 -24.92 14040 20240419 16.31 19800 -17.53 20250218 15190 7.50 20250409 21750 -24.92 20240827 14040 16.31 20240419 0.95 Y 006360 5000 4279 억 21099113 N N 25432 N 00 N
4 20250414 140214 55 50.00 KOSPI200 건설 N N N Y 50 N 16390 90 2 0.55 1969660615 120708 64.55 16350 16420 16210 21150 11410 16300 16317.57 24.65 0 -32911 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 14027 5.71 0.32 12 0.14 2869.00 52003.00 21750 20240827 -24.64 14040 20240419 16.74 19800 -17.22 20250218 15190 7.90 20250409 21750 -24.64 20240827 14040 16.74 20240419 0.95 Y 006360 5000 4279 억 21099113 N N 25432 N 00 N
5 20250414 130214 55 50.00 KOSPI200 건설 N N N Y 50 N 16330 30 2 0.18 1520593655 93314 49.90 16350 16350 16210 21150 11410 16300 16295.45 24.65 0 -29717 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 13975 5.69 0.31 12 0.11 2869.00 52003.00 21750 20240827 -24.92 14040 20240419 16.31 19800 -17.53 20250218 15190 7.50 20250409 21750 -24.92 20240827 14040 16.31 20240419 0.95 Y 006360 5000 4279 억 21099113 N N 25432 N 00 N
6 20250414 120215 55 50.00 KOSPI200 건설 N N N Y 50 N 16320 20 2 0.12 1313794965 80641 43.13 16350 16350 16210 21150 11410 16300 16291.90 24.65 0 -32266 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 13967 5.69 0.31 12 0.09 2869.00 52003.00 21750 20240827 -24.97 14040 20240419 16.24 19800 -17.58 20250218 15190 7.44 20250409 21750 -24.97 20240827 14040 16.24 20240419 0.95 Y 006360 5000 4279 억 21099113 N N 25432 N 00 N
7 20250414 110213 55 50.00 KOSPI200 건설 N N N Y 50 N 16270 -30 5 -0.18 1049827540 64457 34.47 16350 16350 16210 21150 11410 16300 16287.25 24.65 0 -31099 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 13924 5.67 0.31 12 0.08 2869.00 52003.00 21750 20240827 -25.20 14040 20240419 15.88 19800 -17.83 20250218 15190 7.11 20250409 21750 -25.20 20240827 14040 15.88 20240419 0.95 Y 006360 5000 4279 억 21099113 N N 25432 N 00 N
8 20250414 100214 55 50.00 KOSPI200 건설 N N N Y 50 N 16260 -40 5 -0.25 830859420 51010 27.28 16350 16350 16210 21150 11410 16300 16288.17 24.65 0 -26648 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 13916 5.67 0.31 12 0.06 2869.00 52003.00 21750 20240827 -25.24 14040 20240419 15.81 19800 -17.88 20250218 15190 7.04 20250409 21750 -25.24 20240827 14040 15.81 20240419 0.95 Y 006360 5000 4279 억 21099113 N N 25432 N 00 N
9 20250414 090214 55 50.00 KOSPI200 건설 N N N Y 50 N 16300 0 3 0.00 199885760 12255 6.55 16350 16350 16220 21150 11410 16300 16310.56 24.65 0 -7407 16553 16426 16173 16046 15793 16490 16110 4279 4850 5000 12060 10 1 85581490 13950 5.68 0.31 12 0.01 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 0.95 Y 006360 5000 4279 억 21099113 N N 25432 N 00 N
10 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
11 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
12 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