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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18280,80,2,0.44,6130371350,333552,95.99,18270,18700,18200,23650,12740,18200,18379.09,25.06,0,-9254,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15644,-3.25,0.36,12,0.39,-5631.00,50839.00,21750,20240827,-15.95,14040,20240419,30.20,19800,-7.68,20250218,16620,9.99,20250203,21750,-15.95,20240827,14040,30.20,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,350,N,00,N
20250306,150213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18280,80,2,0.44,5480518140,298013,85.77,18270,18700,18200,23650,12740,18200,18390.21,25.06,0,-3406,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15644,-3.25,0.36,12,0.35,-5631.00,50839.00,21750,20240827,-15.95,14040,20240419,30.20,19800,-7.68,20250218,16620,9.99,20250203,21750,-15.95,20240827,14040,30.20,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N
20250306,140214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18370,170,2,0.93,4845427250,263275,75.77,18270,18700,18200,23650,12740,18200,18404.45,25.06,0,1519,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15721,-3.26,0.36,12,0.31,-5631.00,50839.00,21750,20240827,-15.54,14040,20240419,30.84,19800,-7.22,20250218,16620,10.53,20250203,21750,-15.54,20240827,14040,30.84,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N
20250306,130213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18380,180,2,0.99,4486923510,243806,70.17,18270,18700,18200,23650,12740,18200,18403.68,25.06,0,7116,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15730,-3.26,0.36,12,0.28,-5631.00,50839.00,21750,20240827,-15.49,14040,20240419,30.91,19800,-7.17,20250218,16620,10.59,20250203,21750,-15.49,20240827,14040,30.91,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N
20250306,120214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18380,180,2,0.99,4185761830,227437,65.45,18270,18700,18200,23650,12740,18200,18404.06,25.06,0,11846,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15730,-3.26,0.36,12,0.27,-5631.00,50839.00,21750,20240827,-15.49,14040,20240419,30.91,19800,-7.17,20250218,16620,10.59,20250203,21750,-15.49,20240827,14040,30.91,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N
20250306,110213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18240,40,2,0.22,3856535740,209514,60.30,18270,18700,18200,23650,12740,18200,18407.07,25.06,0,15664,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15610,-3.24,0.36,12,0.24,-5631.00,50839.00,21750,20240827,-16.14,14040,20240419,29.91,19800,-7.88,20250218,16620,9.75,20250203,21750,-16.14,20240827,14040,29.91,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N
20250306,100213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18590,390,2,2.14,2902563495,157671,45.38,18270,18700,18200,23650,12740,18200,18409.01,25.06,0,22018,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15910,-3.30,0.37,12,0.18,-5631.00,50839.00,21750,20240827,-14.53,14040,20240419,32.41,19800,-6.11,20250218,16620,11.85,20250203,21750,-14.53,20240827,14040,32.41,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N
20250306,090214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18290,90,2,0.49,102851390,5638,1.62,18270,18290,18200,23650,12740,18200,18242.64,25.06,0,-3768,18926,18562,17996,17632,17066,18745,17815,4279,5450,5000,13460,10,1,85581490,15653,-3.25,0.36,12,0.01,-5631.00,50839.00,21750,20240827,-15.91,14040,20240419,30.27,19800,-7.63,20250218,16620,10.05,20250203,21750,-15.91,20240827,14040,30.27,20240419,0.78,N,006360,5000,4279 억,,21444872,N,N,3775,N,00,N
20250305,160212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18200,740,2,4.24,6259296890,346488,110.89,17430,18360,17430,22650,12230,17460,18064.97,24.82,0,137673,17813,17636,17443,17266,17073,17645,17275,4279,5190,5000,12920,10,1,85581490,15576,-3.23,0.36,12,0.40,-5631.00,50839.00,21750,20240827,-16.32,14040,20240419,29.63,19800,-8.08,20250218,16620,9.51,20250203,21750,-16.32,20240827,14040,29.63,20240419,0.74,N,006360,5000,4279 억,,21238152,N,N,3775,N,00,N
20250305,150213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18230,770,2,4.41,5395262900,298960,95.68,17430,18360,17430,22650,12230,17460,18046.77,24.82,0,131246,17813,17636,17443,17266,17073,17645,17275,4279,5190,5000,12920,10,1,85581490,15602,-3.24,0.36,12,0.35,-5631.00,50839.00,21750,20240827,-16.18,14040,20240419,29.84,19800,-7.93,20250218,16620,9.69,20250203,21750,-16.18,20240827,14040,29.84,20240419,0.74,N,006360,5000,4279 억,,21238152,N,N,877,N,00,N
20250305,140212,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18180,720,2,4.12,3632120090,202340,64.76,17430,18200,17430,22650,12230,17460,17950.58,24.82,0,79859,17813,17636,17443,17266,17073,17645,17275,4279,5190,5000,12920,10,1,85581490,15559,-3.23,0.36,12,0.24,-5631.00,50839.00,21750,20240827,-16.41,14040,20240419,29.49,19800,-8.18,20250218,16620,9.39,20250203,21750,-16.41,20240827,14040,29.49,20240419,0.74,N,006360,5000,4279 억,,21238152,N,N,877,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 20250306 160213 55 50.00 KOSPI200 건설 N N N Y 50 N 18280 80 2 0.44 6130371350 333552 95.99 18270 18700 18200 23650 12740 18200 18379.09 25.06 0 -9254 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15644 -3.25 0.36 12 0.39 -5631.00 50839.00 21750 20240827 -15.95 14040 20240419 30.20 19800 -7.68 20250218 16620 9.99 20250203 21750 -15.95 20240827 14040 30.20 20240419 0.78 N 006360 5000 4279 억 21444872 N N 350 N 00 N
3 20250306 150213 55 50.00 KOSPI200 건설 N N N Y 50 N 18280 80 2 0.44 5480518140 298013 85.77 18270 18700 18200 23650 12740 18200 18390.21 25.06 0 -3406 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15644 -3.25 0.36 12 0.35 -5631.00 50839.00 21750 20240827 -15.95 14040 20240419 30.20 19800 -7.68 20250218 16620 9.99 20250203 21750 -15.95 20240827 14040 30.20 20240419 0.78 N 006360 5000 4279 억 21444872 N N 3775 N 00 N
4 20250306 140214 55 50.00 KOSPI200 건설 N N N Y 50 N 18370 170 2 0.93 4845427250 263275 75.77 18270 18700 18200 23650 12740 18200 18404.45 25.06 0 1519 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15721 -3.26 0.36 12 0.31 -5631.00 50839.00 21750 20240827 -15.54 14040 20240419 30.84 19800 -7.22 20250218 16620 10.53 20250203 21750 -15.54 20240827 14040 30.84 20240419 0.78 N 006360 5000 4279 억 21444872 N N 3775 N 00 N
5 20250306 130213 55 50.00 KOSPI200 건설 N N N Y 50 N 18380 180 2 0.99 4486923510 243806 70.17 18270 18700 18200 23650 12740 18200 18403.68 25.06 0 7116 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15730 -3.26 0.36 12 0.28 -5631.00 50839.00 21750 20240827 -15.49 14040 20240419 30.91 19800 -7.17 20250218 16620 10.59 20250203 21750 -15.49 20240827 14040 30.91 20240419 0.78 N 006360 5000 4279 억 21444872 N N 3775 N 00 N
6 20250306 120214 55 50.00 KOSPI200 건설 N N N Y 50 N 18380 180 2 0.99 4185761830 227437 65.45 18270 18700 18200 23650 12740 18200 18404.06 25.06 0 11846 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15730 -3.26 0.36 12 0.27 -5631.00 50839.00 21750 20240827 -15.49 14040 20240419 30.91 19800 -7.17 20250218 16620 10.59 20250203 21750 -15.49 20240827 14040 30.91 20240419 0.78 N 006360 5000 4279 억 21444872 N N 3775 N 00 N
7 20250306 110213 55 50.00 KOSPI200 건설 N N N Y 50 N 18240 40 2 0.22 3856535740 209514 60.30 18270 18700 18200 23650 12740 18200 18407.07 25.06 0 15664 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15610 -3.24 0.36 12 0.24 -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 0.78 N 006360 5000 4279 억 21444872 N N 3775 N 00 N
8 20250306 100213 55 50.00 KOSPI200 건설 N N N Y 50 N 18590 390 2 2.14 2902563495 157671 45.38 18270 18700 18200 23650 12740 18200 18409.01 25.06 0 22018 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15910 -3.30 0.37 12 0.18 -5631.00 50839.00 21750 20240827 -14.53 14040 20240419 32.41 19800 -6.11 20250218 16620 11.85 20250203 21750 -14.53 20240827 14040 32.41 20240419 0.78 N 006360 5000 4279 억 21444872 N N 3775 N 00 N
9 20250306 090214 55 50.00 KOSPI200 건설 N N N Y 50 N 18290 90 2 0.49 102851390 5638 1.62 18270 18290 18200 23650 12740 18200 18242.64 25.06 0 -3768 18926 18562 17996 17632 17066 18745 17815 4279 5450 5000 13460 10 1 85581490 15653 -3.25 0.36 12 0.01 -5631.00 50839.00 21750 20240827 -15.91 14040 20240419 30.27 19800 -7.63 20250218 16620 10.05 20250203 21750 -15.91 20240827 14040 30.27 20240419 0.78 N 006360 5000 4279 억 21444872 N N 3775 N 00 N
10 20250305 160212 55 50.00 KOSPI200 건설 N N N Y 50 N 18200 740 2 4.24 6259296890 346488 110.89 17430 18360 17430 22650 12230 17460 18064.97 24.82 0 137673 17813 17636 17443 17266 17073 17645 17275 4279 5190 5000 12920 10 1 85581490 15576 -3.23 0.36 12 0.40 -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 0.74 N 006360 5000 4279 억 21238152 N N 3775 N 00 N
11 20250305 150213 55 50.00 KOSPI200 건설 N N N Y 50 N 18230 770 2 4.41 5395262900 298960 95.68 17430 18360 17430 22650 12230 17460 18046.77 24.82 0 131246 17813 17636 17443 17266 17073 17645 17275 4279 5190 5000 12920 10 1 85581490 15602 -3.24 0.36 12 0.35 -5631.00 50839.00 21750 20240827 -16.18 14040 20240419 29.84 19800 -7.93 20250218 16620 9.69 20250203 21750 -16.18 20240827 14040 29.84 20240419 0.74 N 006360 5000 4279 억 21238152 N N 877 N 00 N
12 20250305 140212 55 50.00 KOSPI200 건설 N N N Y 50 N 18180 720 2 4.12 3632120090 202340 64.76 17430 18200 17430 22650 12230 17460 17950.58 24.82 0 79859 17813 17636 17443 17266 17073 17645 17275 4279 5190 5000 12920 10 1 85581490 15559 -3.23 0.36 12 0.24 -5631.00 50839.00 21750 20240827 -16.41 14040 20240419 29.49 19800 -8.18 20250218 16620 9.39 20250203 21750 -16.41 20240827 14040 29.49 20240419 0.74 N 006360 5000 4279 억 21238152 N N 877 N 00 N