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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17890,110,2,0.62,1052716260,58720,30.84,17990,18140,17770,23100,12450,17780,17927.73,24.86,0,-6822,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15311,-3.18,0.35,12,0.07,-5631.00,50839.00,21750,20240827,-17.75,14040,20240419,27.42,19800,-9.65,20250218,16620,7.64,20250203,21750,-17.75,20240827,14040,27.42,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1108,N,00,N
20250317,120217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17880,100,2,0.56,950731560,53008,27.84,17990,18140,17770,23100,12450,17780,17935.62,24.86,0,-4000,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15302,-3.18,0.35,12,0.06,-5631.00,50839.00,21750,20240827,-17.79,14040,20240419,27.35,19800,-9.70,20250218,16620,7.58,20250203,21750,-17.79,20240827,14040,27.35,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1108,N,00,N
20250317,110218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17850,70,2,0.39,777906240,43309,22.75,17990,18140,17800,23100,12450,17780,17961.77,24.86,0,-1485,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15276,-3.17,0.35,12,0.05,-5631.00,50839.00,21750,20240827,-17.93,14040,20240419,27.14,19800,-9.85,20250218,16620,7.40,20250203,21750,-17.93,20240827,14040,27.14,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1108,N,00,N
20250317,100219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17960,180,2,1.01,528162900,29374,15.43,17990,18140,17800,23100,12450,17780,17980.63,24.86,0,3976,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15370,-3.19,0.35,12,0.03,-5631.00,50839.00,21750,20240827,-17.43,14040,20240419,27.92,19800,-9.29,20250218,16620,8.06,20250203,21750,-17.43,20240827,14040,27.92,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1108,N,00,N
20250317,090218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17850,70,2,0.39,40595020,2267,1.19,17990,17990,17850,23100,12450,17780,17906.93,24.86,0,-1228,18293,18036,17863,17606,17433,18165,17735,4279,5320,5000,13150,10,1,85581490,15276,-3.17,0.35,12,0.00,-5631.00,50839.00,21750,20240827,-17.93,14040,20240419,27.14,19800,-9.85,20250218,16620,7.40,20250203,21750,-17.93,20240827,14040,27.14,20240419,0.79,N,006360,5000,4279 억,,21274658,N,N,1108,N,00,N
20250314,160217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17780,40,2,0.23,3397942560,190194,43.50,17750,18120,17690,23050,12420,17740,17865.67,24.87,0,-13427,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15216,-3.16,0.35,12,0.22,-5631.00,50839.00,21750,20240827,-18.25,14040,20240419,26.64,19800,-10.20,20250218,16620,6.98,20250203,21750,-18.25,20240827,14040,26.64,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,1108,N,00,N
20250314,150219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17800,60,2,0.34,2913401675,162961,37.27,17750,18120,17690,23050,12420,17740,17877.91,24.87,0,-12448,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15234,-3.16,0.35,12,0.19,-5631.00,50839.00,21750,20240827,-18.16,14040,20240419,26.78,19800,-10.10,20250218,16620,7.10,20250203,21750,-18.16,20240827,14040,26.78,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,N,00,N
20250314,140218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17820,80,2,0.45,2488279610,139101,31.81,17750,18120,17690,23050,12420,17740,17888.29,24.87,0,-11274,18553,18146,17923,17516,17293,18035,17405,4279,5310,5000,13120,10,1,85581490,15251,-3.16,0.35,12,0.16,-5631.00,50839.00,21750,20240827,-18.07,14040,20240419,26.92,19800,-10.00,20250218,16620,7.22,20250203,21750,-18.07,20240827,14040,26.92,20240419,0.81,N,006360,5000,4279 억,,21280350,N,N,8128,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 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
3 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
4 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
5 20250317 130218 55 50.00 KOSPI200 건설 N N N Y 50 N 17890 110 2 0.62 1052716260 58720 30.84 17990 18140 17770 23100 12450 17780 17927.73 24.86 0 -6822 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15311 -3.18 0.35 12 0.07 -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 0.79 N 006360 5000 4279 억 21274658 N N 1108 N 00 N
6 20250317 120217 55 50.00 KOSPI200 건설 N N N Y 50 N 17880 100 2 0.56 950731560 53008 27.84 17990 18140 17770 23100 12450 17780 17935.62 24.86 0 -4000 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15302 -3.18 0.35 12 0.06 -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 0.79 N 006360 5000 4279 억 21274658 N N 1108 N 00 N
7 20250317 110218 55 50.00 KOSPI200 건설 N N N Y 50 N 17850 70 2 0.39 777906240 43309 22.75 17990 18140 17800 23100 12450 17780 17961.77 24.86 0 -1485 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15276 -3.17 0.35 12 0.05 -5631.00 50839.00 21750 20240827 -17.93 14040 20240419 27.14 19800 -9.85 20250218 16620 7.40 20250203 21750 -17.93 20240827 14040 27.14 20240419 0.79 N 006360 5000 4279 억 21274658 N N 1108 N 00 N
8 20250317 100219 55 50.00 KOSPI200 건설 N N N Y 50 N 17960 180 2 1.01 528162900 29374 15.43 17990 18140 17800 23100 12450 17780 17980.63 24.86 0 3976 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15370 -3.19 0.35 12 0.03 -5631.00 50839.00 21750 20240827 -17.43 14040 20240419 27.92 19800 -9.29 20250218 16620 8.06 20250203 21750 -17.43 20240827 14040 27.92 20240419 0.79 N 006360 5000 4279 억 21274658 N N 1108 N 00 N
9 20250317 090218 55 50.00 KOSPI200 건설 N N N Y 50 N 17850 70 2 0.39 40595020 2267 1.19 17990 17990 17850 23100 12450 17780 17906.93 24.86 0 -1228 18293 18036 17863 17606 17433 18165 17735 4279 5320 5000 13150 10 1 85581490 15276 -3.17 0.35 12 0.00 -5631.00 50839.00 21750 20240827 -17.93 14040 20240419 27.14 19800 -9.85 20250218 16620 7.40 20250203 21750 -17.93 20240827 14040 27.14 20240419 0.79 N 006360 5000 4279 억 21274658 N N 1108 N 00 N
10 20250314 160217 55 50.00 KOSPI200 건설 N N N Y 50 N 17780 40 2 0.23 3397942560 190194 43.50 17750 18120 17690 23050 12420 17740 17865.67 24.87 0 -13427 18553 18146 17923 17516 17293 18035 17405 4279 5310 5000 13120 10 1 85581490 15216 -3.16 0.35 12 0.22 -5631.00 50839.00 21750 20240827 -18.25 14040 20240419 26.64 19800 -10.20 20250218 16620 6.98 20250203 21750 -18.25 20240827 14040 26.64 20240419 0.81 N 006360 5000 4279 억 21280350 N N 1108 N 00 N
11 20250314 150219 55 50.00 KOSPI200 건설 N N N Y 50 N 17800 60 2 0.34 2913401675 162961 37.27 17750 18120 17690 23050 12420 17740 17877.91 24.87 0 -12448 18553 18146 17923 17516 17293 18035 17405 4279 5310 5000 13120 10 1 85581490 15234 -3.16 0.35 12 0.19 -5631.00 50839.00 21750 20240827 -18.16 14040 20240419 26.78 19800 -10.10 20250218 16620 7.10 20250203 21750 -18.16 20240827 14040 26.78 20240419 0.81 N 006360 5000 4279 억 21280350 N N 8128 N 00 N
12 20250314 140218 55 50.00 KOSPI200 건설 N N N Y 50 N 17820 80 2 0.45 2488279610 139101 31.81 17750 18120 17690 23050 12420 17740 17888.29 24.87 0 -11274 18553 18146 17923 17516 17293 18035 17405 4279 5310 5000 13120 10 1 85581490 15251 -3.16 0.35 12 0.16 -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 0.81 N 006360 5000 4279 억 21280350 N N 8128 N 00 N