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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17820,-130,5,-0.72,3449663970,192233,169.20,18030,18140,17790,23300,12570,17950,17945.26,24.83,0,-9414,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15251,-3.16,0.35,12,0.22,-5631.00,50839.00,21750,20240827,-18.07,14040,20240419,26.92,19800,-10.00,20250218,16620,7.22,20250203,21750,-18.07,20240827,14040,26.92,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,421,N,00,N
20250318,150220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17880,-70,5,-0.39,2767528790,153972,135.52,18030,18140,17830,23300,12570,17950,17974.23,24.83,0,-12872,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15302,-3.18,0.35,12,0.18,-5631.00,50839.00,21750,20240827,-17.79,14040,20240419,27.35,19800,-9.70,20250218,16620,7.58,20250203,21750,-17.79,20240827,14040,27.35,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N
20250318,140219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17890,-60,5,-0.33,2199093810,122159,107.52,18030,18140,17880,23300,12570,17950,18001.90,24.83,0,835,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15311,-3.18,0.35,12,0.14,-5631.00,50839.00,21750,20240827,-17.75,14040,20240419,27.42,19800,-9.65,20250218,16620,7.64,20250203,21750,-17.75,20240827,14040,27.42,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N
20250318,130218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17930,-20,5,-0.11,1921410910,106658,93.88,18030,18140,17890,23300,12570,17950,18014.69,24.83,0,6546,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15345,-3.18,0.35,12,0.12,-5631.00,50839.00,21750,20240827,-17.56,14040,20240419,27.71,19800,-9.44,20250218,16620,7.88,20250203,21750,-17.56,20240827,14040,27.71,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N
20250318,120218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17940,-10,5,-0.06,1667534590,92496,81.41,18030,18140,17890,23300,12570,17950,18028.18,24.83,0,8862,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15353,-3.19,0.35,12,0.11,-5631.00,50839.00,21750,20240827,-17.52,14040,20240419,27.78,19800,-9.39,20250218,16620,7.94,20250203,21750,-17.52,20240827,14040,27.78,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N
20250318,110218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18000,50,2,0.28,1471936015,81618,71.84,18030,18140,17890,23300,12570,17950,18034.45,24.83,0,11860,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15405,-3.20,0.35,12,0.10,-5631.00,50839.00,21750,20240827,-17.24,14040,20240419,28.21,19800,-9.09,20250218,16620,8.30,20250203,21750,-17.24,20240827,14040,28.21,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N
20250318,100219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18060,110,2,0.61,1076446280,59736,52.58,18030,18140,17890,23300,12570,17950,18020.06,24.83,0,18571,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15456,-3.21,0.36,12,0.07,-5631.00,50839.00,21750,20240827,-16.97,14040,20240419,28.63,19800,-8.79,20250218,16620,8.66,20250203,21750,-16.97,20240827,14040,28.63,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N
20250318,090219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17970,20,2,0.11,39432020,2191,1.93,18030,18030,17960,23300,12570,17950,17997.27,24.83,0,-699,18323,18136,17953,17766,17583,18045,17675,4279,5350,5000,13280,10,1,85581490,15379,-3.19,0.35,12,0.00,-5631.00,50839.00,21750,20240827,-17.38,14040,20240419,27.99,19800,-9.24,20250218,16620,8.12,20250203,21750,-17.38,20240827,14040,27.99,20240419,0.82,N,006360,5000,4279 억,,21246862,N,N,1766,N,00,N
20250317,160219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17950,170,2,0.96,2036599295,113614,59.68,17990,18140,17770,23100,12450,17780,17925.60,24.86,0,-24865,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15362,-3.19,0.35,12,0.13,-5631.00,50839.00,21750,20240827,-17.47,14040,20240419,27.85,19800,-9.34,20250218,16620,8.00,20250203,21750,-17.47,20240827,14040,27.85,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1766,N,00,N
20250317,150219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17910,130,2,0.73,1547622170,86352,45.36,17990,18140,17770,23100,12450,17780,17922.25,24.86,0,-15356,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15328,-3.18,0.35,12,0.10,-5631.00,50839.00,21750,20240827,-17.66,14040,20240419,27.56,19800,-9.55,20250218,16620,7.76,20250203,21750,-17.66,20240827,14040,27.56,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1108,N,00,N
20250317,140219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17930,150,2,0.84,1248915770,69683,36.60,17990,18140,17770,23100,12450,17780,17922.82,24.86,0,-5787,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15345,-3.18,0.35,12,0.08,-5631.00,50839.00,21750,20240827,-17.56,14040,20240419,27.71,19800,-9.44,20250218,16620,7.88,20250203,21750,-17.56,20240827,14040,27.71,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1108,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 20250318 160218 55 50.00 KOSPI200 건설 N N N Y 50 N 17820 -130 5 -0.72 3449663970 192233 169.20 18030 18140 17790 23300 12570 17950 17945.26 24.83 0 -9414 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15251 -3.16 0.35 12 0.22 -5631.00 50839.00 21750 20240827 -18.07 14040 20240419 26.92 19800 -10.00 20250218 16620 7.22 20250203 21750 -18.07 20240827 14040 26.92 20240419 0.82 N 006360 5000 4279 억 21246862 N N 421 N 00 N
3 20250318 150220 55 50.00 KOSPI200 건설 N N N Y 50 N 17880 -70 5 -0.39 2767528790 153972 135.52 18030 18140 17830 23300 12570 17950 17974.23 24.83 0 -12872 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15302 -3.18 0.35 12 0.18 -5631.00 50839.00 21750 20240827 -17.79 14040 20240419 27.35 19800 -9.70 20250218 16620 7.58 20250203 21750 -17.79 20240827 14040 27.35 20240419 0.82 N 006360 5000 4279 억 21246862 N N 1766 N 00 N
4 20250318 140219 55 50.00 KOSPI200 건설 N N N Y 50 N 17890 -60 5 -0.33 2199093810 122159 107.52 18030 18140 17880 23300 12570 17950 18001.90 24.83 0 835 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15311 -3.18 0.35 12 0.14 -5631.00 50839.00 21750 20240827 -17.75 14040 20240419 27.42 19800 -9.65 20250218 16620 7.64 20250203 21750 -17.75 20240827 14040 27.42 20240419 0.82 N 006360 5000 4279 억 21246862 N N 1766 N 00 N
5 20250318 130218 55 50.00 KOSPI200 건설 N N N Y 50 N 17930 -20 5 -0.11 1921410910 106658 93.88 18030 18140 17890 23300 12570 17950 18014.69 24.83 0 6546 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15345 -3.18 0.35 12 0.12 -5631.00 50839.00 21750 20240827 -17.56 14040 20240419 27.71 19800 -9.44 20250218 16620 7.88 20250203 21750 -17.56 20240827 14040 27.71 20240419 0.82 N 006360 5000 4279 억 21246862 N N 1766 N 00 N
6 20250318 120218 55 50.00 KOSPI200 건설 N N N Y 50 N 17940 -10 5 -0.06 1667534590 92496 81.41 18030 18140 17890 23300 12570 17950 18028.18 24.83 0 8862 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15353 -3.19 0.35 12 0.11 -5631.00 50839.00 21750 20240827 -17.52 14040 20240419 27.78 19800 -9.39 20250218 16620 7.94 20250203 21750 -17.52 20240827 14040 27.78 20240419 0.82 N 006360 5000 4279 억 21246862 N N 1766 N 00 N
7 20250318 110218 55 50.00 KOSPI200 건설 N N N Y 50 N 18000 50 2 0.28 1471936015 81618 71.84 18030 18140 17890 23300 12570 17950 18034.45 24.83 0 11860 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15405 -3.20 0.35 12 0.10 -5631.00 50839.00 21750 20240827 -17.24 14040 20240419 28.21 19800 -9.09 20250218 16620 8.30 20250203 21750 -17.24 20240827 14040 28.21 20240419 0.82 N 006360 5000 4279 억 21246862 N N 1766 N 00 N
8 20250318 100219 55 50.00 KOSPI200 건설 N N N Y 50 N 18060 110 2 0.61 1076446280 59736 52.58 18030 18140 17890 23300 12570 17950 18020.06 24.83 0 18571 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15456 -3.21 0.36 12 0.07 -5631.00 50839.00 21750 20240827 -16.97 14040 20240419 28.63 19800 -8.79 20250218 16620 8.66 20250203 21750 -16.97 20240827 14040 28.63 20240419 0.82 N 006360 5000 4279 억 21246862 N N 1766 N 00 N
9 20250318 090219 55 50.00 KOSPI200 건설 N N N Y 50 N 17970 20 2 0.11 39432020 2191 1.93 18030 18030 17960 23300 12570 17950 17997.27 24.83 0 -699 18323 18136 17953 17766 17583 18045 17675 4279 5350 5000 13280 10 1 85581490 15379 -3.19 0.35 12 0.00 -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 0.82 N 006360 5000 4279 억 21246862 N N 1766 N 00 N
10 20250317 160219 55 50.00 KOSPI200 건설 N N N Y 50 N 17950 170 2 0.96 2036599295 113614 59.68 17990 18140 17770 23100 12450 17780 17925.60 24.86 0 -24865 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15362 -3.19 0.35 12 0.13 -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 0.79 N 006360 5000 4279 억 21274658 N N 1766 N 00 N
11 20250317 150219 55 50.00 KOSPI200 건설 N N N Y 50 N 17910 130 2 0.73 1547622170 86352 45.36 17990 18140 17770 23100 12450 17780 17922.25 24.86 0 -15356 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15328 -3.18 0.35 12 0.10 -5631.00 50839.00 21750 20240827 -17.66 14040 20240419 27.56 19800 -9.55 20250218 16620 7.76 20250203 21750 -17.66 20240827 14040 27.56 20240419 0.79 N 006360 5000 4279 억 21274658 N N 1108 N 00 N
12 20250317 140219 55 50.00 KOSPI200 건설 N N N Y 50 N 17930 150 2 0.84 1248915770 69683 36.60 17990 18140 17770 23100 12450 17780 17922.82 24.86 0 -5787 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15345 -3.18 0.35 12 0.08 -5631.00 50839.00 21750 20240827 -17.56 14040 20240419 27.71 19800 -9.44 20250218 16620 7.88 20250203 21750 -17.56 20240827 14040 27.71 20240419 0.79 N 006360 5000 4279 억 21274658 N N 1108 N 00 N