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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006360/price/prices-20250301.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
20250312,160215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18080,110,2,0.61,5365800500,294337,67.83,18050,18440,18030,23350,12580,17970,18230.20,24.90,0,-21764,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15473,-3.21,0.36,12,0.34,-5631.00,50839.00,21750,20240827,-16.87,14040,20240419,28.77,19800,-8.69,20250218,16620,8.78,20250203,21750,-16.87,20240827,14040,28.77,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,1647,N,00,N
20250312,150217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18100,130,2,0.72,4823556410,264343,60.92,18050,18440,18030,23350,12580,17970,18247.34,24.90,0,-19881,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15490,-3.21,0.36,12,0.31,-5631.00,50839.00,21750,20240827,-16.78,14040,20240419,28.92,19800,-8.59,20250218,16620,8.90,20250203,21750,-16.78,20240827,14040,28.92,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,676,N,00,N
20250312,140216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18130,160,2,0.89,4026243440,220296,50.77,18050,18440,18050,23350,12580,17970,18276.52,24.90,0,-2503,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15516,-3.22,0.36,12,0.26,-5631.00,50839.00,21750,20240827,-16.64,14040,20240419,29.13,19800,-8.43,20250218,16620,9.09,20250203,21750,-16.64,20240827,14040,29.13,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,676,N,00,N
20250312,130216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18240,270,2,1.50,3269071690,178624,41.17,18050,18440,18050,23350,12580,17970,18301.41,24.90,0,12664,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15610,-3.24,0.36,12,0.21,-5631.00,50839.00,21750,20240827,-16.14,14040,20240419,29.91,19800,-7.88,20250218,16620,9.75,20250203,21750,-16.14,20240827,14040,29.91,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,676,N,00,N
20250312,120216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18250,280,2,1.56,2590570650,141497,32.61,18050,18440,18050,23350,12580,17970,18308.31,24.90,0,29127,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15619,-3.24,0.36,12,0.17,-5631.00,50839.00,21750,20240827,-16.09,14040,20240419,29.99,19800,-7.83,20250218,16620,9.81,20250203,21750,-16.09,20240827,14040,29.99,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,676,N,00,N
20250312,110215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18420,450,2,2.50,2100265015,114776,26.45,18050,18440,18050,23350,12580,17970,18298.82,24.90,0,35801,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15764,-3.27,0.36,12,0.13,-5631.00,50839.00,21750,20240827,-15.31,14040,20240419,31.20,19800,-6.97,20250218,16620,10.83,20250203,21750,-15.31,20240827,14040,31.20,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,676,N,00,N
20250312,100216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18430,460,2,2.56,1503685430,82281,18.96,18050,18440,18050,23350,12580,17970,18275.00,24.90,0,30248,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15773,-3.27,0.36,12,0.10,-5631.00,50839.00,21750,20240827,-15.26,14040,20240419,31.27,19800,-6.92,20250218,16620,10.89,20250203,21750,-15.26,20240827,14040,31.27,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,676,N,00,N
20250312,090217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18200,230,2,1.28,178377950,9838,2.27,18050,18310,18050,23350,12580,17970,18131.53,24.90,0,-676,18623,18296,18078,17751,17533,18187,17642,4279,5380,5000,13290,10,1,85581490,15576,-3.23,0.36,12,0.01,-5631.00,50839.00,21750,20240827,-16.32,14040,20240419,29.63,19800,-8.08,20250218,16620,9.51,20250203,21750,-16.32,20240827,14040,29.63,20240419,0.75,N,006360,5000,4279 억,,21311108,N,N,676,N,00,N
20250311,160215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17970,-640,5,-3.44,7807602575,432668,131.43,18270,18405,17860,24150,13030,18610,18045.12,25.05,0,-85938,19276,18942,18526,18192,17776,19110,18360,4279,5540,5000,13770,10,1,85581490,15379,-3.19,0.35,12,0.51,-5631.00,50839.00,21750,20240827,-17.38,14040,20240419,27.99,19800,-9.24,20250218,16620,8.12,20250203,21750,-17.38,20240827,14040,27.99,20240419,0.74,N,006360,5000,4279 억,,21439741,N,N,676,N,00,N
20250311,150216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17950,-660,5,-3.55,6364503965,352366,107.04,18270,18405,17860,24150,13030,18610,18062.04,25.05,0,-99018,19276,18942,18526,18192,17776,19110,18360,4279,5540,5000,13770,10,1,85581490,15362,-3.19,0.35,12,0.41,-5631.00,50839.00,21750,20240827,-17.47,14040,20240419,27.85,19800,-9.34,20250218,16620,8.00,20250203,21750,-17.47,20240827,14040,27.85,20240419,0.74,N,006360,5000,4279 억,,21439741,N,N,658,N,00,N
20250311,140215,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18020,-590,5,-3.17,5357092935,296362,90.03,18270,18405,17860,24150,13030,18610,18076.00,25.05,0,-78631,19276,18942,18526,18192,17776,19110,18360,4279,5540,5000,13770,10,1,85581490,15422,-3.20,0.35,12,0.35,-5631.00,50839.00,21750,20240827,-17.15,14040,20240419,28.35,19800,-8.99,20250218,16620,8.42,20250203,21750,-17.15,20240827,14040,28.35,20240419,0.74,N,006360,5000,4279 억,,21439741,N,N,658,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 20250312 160215 55 50.00 KOSPI200 건설 N N N Y 50 N 18080 110 2 0.61 5365800500 294337 67.83 18050 18440 18030 23350 12580 17970 18230.20 24.90 0 -21764 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15473 -3.21 0.36 12 0.34 -5631.00 50839.00 21750 20240827 -16.87 14040 20240419 28.77 19800 -8.69 20250218 16620 8.78 20250203 21750 -16.87 20240827 14040 28.77 20240419 0.75 N 006360 5000 4279 억 21311108 N N 1647 N 00 N
3 20250312 150217 55 50.00 KOSPI200 건설 N N N Y 50 N 18100 130 2 0.72 4823556410 264343 60.92 18050 18440 18030 23350 12580 17970 18247.34 24.90 0 -19881 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15490 -3.21 0.36 12 0.31 -5631.00 50839.00 21750 20240827 -16.78 14040 20240419 28.92 19800 -8.59 20250218 16620 8.90 20250203 21750 -16.78 20240827 14040 28.92 20240419 0.75 N 006360 5000 4279 억 21311108 N N 676 N 00 N
4 20250312 140216 55 50.00 KOSPI200 건설 N N N Y 50 N 18130 160 2 0.89 4026243440 220296 50.77 18050 18440 18050 23350 12580 17970 18276.52 24.90 0 -2503 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15516 -3.22 0.36 12 0.26 -5631.00 50839.00 21750 20240827 -16.64 14040 20240419 29.13 19800 -8.43 20250218 16620 9.09 20250203 21750 -16.64 20240827 14040 29.13 20240419 0.75 N 006360 5000 4279 억 21311108 N N 676 N 00 N
5 20250312 130216 55 50.00 KOSPI200 건설 N N N Y 50 N 18240 270 2 1.50 3269071690 178624 41.17 18050 18440 18050 23350 12580 17970 18301.41 24.90 0 12664 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15610 -3.24 0.36 12 0.21 -5631.00 50839.00 21750 20240827 -16.14 14040 20240419 29.91 19800 -7.88 20250218 16620 9.75 20250203 21750 -16.14 20240827 14040 29.91 20240419 0.75 N 006360 5000 4279 억 21311108 N N 676 N 00 N
6 20250312 120216 55 50.00 KOSPI200 건설 N N N Y 50 N 18250 280 2 1.56 2590570650 141497 32.61 18050 18440 18050 23350 12580 17970 18308.31 24.90 0 29127 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15619 -3.24 0.36 12 0.17 -5631.00 50839.00 21750 20240827 -16.09 14040 20240419 29.99 19800 -7.83 20250218 16620 9.81 20250203 21750 -16.09 20240827 14040 29.99 20240419 0.75 N 006360 5000 4279 억 21311108 N N 676 N 00 N
7 20250312 110215 55 50.00 KOSPI200 건설 N N N Y 50 N 18420 450 2 2.50 2100265015 114776 26.45 18050 18440 18050 23350 12580 17970 18298.82 24.90 0 35801 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15764 -3.27 0.36 12 0.13 -5631.00 50839.00 21750 20240827 -15.31 14040 20240419 31.20 19800 -6.97 20250218 16620 10.83 20250203 21750 -15.31 20240827 14040 31.20 20240419 0.75 N 006360 5000 4279 억 21311108 N N 676 N 00 N
8 20250312 100216 55 50.00 KOSPI200 건설 N N N Y 50 N 18430 460 2 2.56 1503685430 82281 18.96 18050 18440 18050 23350 12580 17970 18275.00 24.90 0 30248 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15773 -3.27 0.36 12 0.10 -5631.00 50839.00 21750 20240827 -15.26 14040 20240419 31.27 19800 -6.92 20250218 16620 10.89 20250203 21750 -15.26 20240827 14040 31.27 20240419 0.75 N 006360 5000 4279 억 21311108 N N 676 N 00 N
9 20250312 090217 55 50.00 KOSPI200 건설 N N N Y 50 N 18200 230 2 1.28 178377950 9838 2.27 18050 18310 18050 23350 12580 17970 18131.53 24.90 0 -676 18623 18296 18078 17751 17533 18187 17642 4279 5380 5000 13290 10 1 85581490 15576 -3.23 0.36 12 0.01 -5631.00 50839.00 21750 20240827 -16.32 14040 20240419 29.63 19800 -8.08 20250218 16620 9.51 20250203 21750 -16.32 20240827 14040 29.63 20240419 0.75 N 006360 5000 4279 억 21311108 N N 676 N 00 N
10 20250311 160215 55 50.00 KOSPI200 건설 N N N Y 50 N 17970 -640 5 -3.44 7807602575 432668 131.43 18270 18405 17860 24150 13030 18610 18045.12 25.05 0 -85938 19276 18942 18526 18192 17776 19110 18360 4279 5540 5000 13770 10 1 85581490 15379 -3.19 0.35 12 0.51 -5631.00 50839.00 21750 20240827 -17.38 14040 20240419 27.99 19800 -9.24 20250218 16620 8.12 20250203 21750 -17.38 20240827 14040 27.99 20240419 0.74 N 006360 5000 4279 억 21439741 N N 676 N 00 N
11 20250311 150216 55 50.00 KOSPI200 건설 N N N Y 50 N 17950 -660 5 -3.55 6364503965 352366 107.04 18270 18405 17860 24150 13030 18610 18062.04 25.05 0 -99018 19276 18942 18526 18192 17776 19110 18360 4279 5540 5000 13770 10 1 85581490 15362 -3.19 0.35 12 0.41 -5631.00 50839.00 21750 20240827 -17.47 14040 20240419 27.85 19800 -9.34 20250218 16620 8.00 20250203 21750 -17.47 20240827 14040 27.85 20240419 0.74 N 006360 5000 4279 억 21439741 N N 658 N 00 N
12 20250311 140215 55 50.00 KOSPI200 건설 N N N Y 50 N 18020 -590 5 -3.17 5357092935 296362 90.03 18270 18405 17860 24150 13030 18610 18076.00 25.05 0 -78631 19276 18942 18526 18192 17776 19110 18360 4279 5540 5000 13770 10 1 85581490 15422 -3.20 0.35 12 0.35 -5631.00 50839.00 21750 20240827 -17.15 14040 20240419 28.35 19800 -8.99 20250218 16620 8.42 20250203 21750 -17.15 20240827 14040 28.35 20240419 0.74 N 006360 5000 4279 억 21439741 N N 658 N 00 N