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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160216,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17740,-340,5,-1.88,7829604315,436918,147.90,18100,18330,17700,23500,12660,18080,17920.45,24.95,0,-120823,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15182,-3.15,0.35,12,0.51,-5631.00,50839.00,21750,20240827,-18.44,14040,20240419,26.35,19800,-10.40,20250218,16620,6.74,20250203,21750,-18.44,20240827,14040,26.35,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,8102,N,00,N
20250313,150217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17800,-280,5,-1.55,5103617725,283304,95.90,18100,18330,17770,23500,12660,18080,18014.63,24.95,0,-89245,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15234,-3.16,0.35,12,0.33,-5631.00,50839.00,21750,20240827,-18.16,14040,20240419,26.78,19800,-10.10,20250218,16620,7.10,20250203,21750,-18.16,20240827,14040,26.78,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N
20250313,140217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17955,-125,5,-0.69,3851397265,213108,72.14,18100,18330,17910,23500,12660,18080,18072.51,24.95,0,-65520,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15366,-3.19,0.35,12,0.25,-5631.00,50839.00,21750,20240827,-17.45,14040,20240419,27.88,19800,-9.32,20250218,16620,8.03,20250203,21750,-17.45,20240827,14040,27.88,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N
20250313,130217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17990,-90,5,-0.50,2868555905,158389,53.62,18100,18330,17980,23500,12660,18080,18110.83,24.95,0,-26523,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15396,-3.19,0.35,12,0.19,-5631.00,50839.00,21750,20240827,-17.29,14040,20240419,28.13,19800,-9.14,20250218,16620,8.24,20250203,21750,-17.29,20240827,14040,28.13,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N
20250313,120217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18020,-60,5,-0.33,2402501880,132526,44.86,18100,18330,17980,23500,12660,18080,18128.53,24.95,0,-21514,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15422,-3.20,0.35,12,0.15,-5631.00,50839.00,21750,20240827,-17.15,14040,20240419,28.35,19800,-8.99,20250218,16620,8.42,20250203,21750,-17.15,20240827,14040,28.35,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N
20250313,110217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18090,10,2,0.06,1948696320,107398,36.36,18100,18330,17980,23500,12660,18080,18144.62,24.95,0,-19685,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15482,-3.21,0.36,12,0.13,-5631.00,50839.00,21750,20240827,-16.83,14040,20240419,28.85,19800,-8.64,20250218,16620,8.84,20250203,21750,-16.83,20240827,14040,28.85,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N
20250313,100217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18030,-50,5,-0.28,1393909550,76776,25.99,18100,18330,17980,23500,12660,18080,18155.54,24.95,0,-20391,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15430,-3.20,0.35,12,0.09,-5631.00,50839.00,21750,20240827,-17.10,14040,20240419,28.42,19800,-8.94,20250218,16620,8.48,20250203,21750,-17.10,20240827,14040,28.42,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N
20250313,090217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18050,-30,5,-0.17,111246090,6147,2.08,18100,18200,18050,23500,12660,18080,18097.62,24.95,0,-4337,18593,18336,18183,17926,17773,18465,18055,4279,5420,5000,13370,10,1,85581490,15447,-3.21,0.36,12,0.01,-5631.00,50839.00,21750,20240827,-17.01,14040,20240419,28.56,19800,-8.84,20250218,16620,8.60,20250203,21750,-17.01,20240827,14040,28.56,20240419,0.77,N,006360,5000,4279 억,,21348763,N,N,1647,N,00,N
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
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 20250313 160216 55 50.00 KOSPI200 건설 N N N Y 50 N 17740 -340 5 -1.88 7829604315 436918 147.90 18100 18330 17700 23500 12660 18080 17920.45 24.95 0 -120823 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15182 -3.15 0.35 12 0.51 -5631.00 50839.00 21750 20240827 -18.44 14040 20240419 26.35 19800 -10.40 20250218 16620 6.74 20250203 21750 -18.44 20240827 14040 26.35 20240419 0.77 N 006360 5000 4279 억 21348763 N N 8102 N 00 N
3 20250313 150217 55 50.00 KOSPI200 건설 N N N Y 50 N 17800 -280 5 -1.55 5103617725 283304 95.90 18100 18330 17770 23500 12660 18080 18014.63 24.95 0 -89245 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15234 -3.16 0.35 12 0.33 -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 0.77 N 006360 5000 4279 억 21348763 N N 1647 N 00 N
4 20250313 140217 55 50.00 KOSPI200 건설 N N N Y 50 N 17955 -125 5 -0.69 3851397265 213108 72.14 18100 18330 17910 23500 12660 18080 18072.51 24.95 0 -65520 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15366 -3.19 0.35 12 0.25 -5631.00 50839.00 21750 20240827 -17.45 14040 20240419 27.88 19800 -9.32 20250218 16620 8.03 20250203 21750 -17.45 20240827 14040 27.88 20240419 0.77 N 006360 5000 4279 억 21348763 N N 1647 N 00 N
5 20250313 130217 55 50.00 KOSPI200 건설 N N N Y 50 N 17990 -90 5 -0.50 2868555905 158389 53.62 18100 18330 17980 23500 12660 18080 18110.83 24.95 0 -26523 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15396 -3.19 0.35 12 0.19 -5631.00 50839.00 21750 20240827 -17.29 14040 20240419 28.13 19800 -9.14 20250218 16620 8.24 20250203 21750 -17.29 20240827 14040 28.13 20240419 0.77 N 006360 5000 4279 억 21348763 N N 1647 N 00 N
6 20250313 120217 55 50.00 KOSPI200 건설 N N N Y 50 N 18020 -60 5 -0.33 2402501880 132526 44.86 18100 18330 17980 23500 12660 18080 18128.53 24.95 0 -21514 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15422 -3.20 0.35 12 0.15 -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 0.77 N 006360 5000 4279 억 21348763 N N 1647 N 00 N
7 20250313 110217 55 50.00 KOSPI200 건설 N N N Y 50 N 18090 10 2 0.06 1948696320 107398 36.36 18100 18330 17980 23500 12660 18080 18144.62 24.95 0 -19685 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15482 -3.21 0.36 12 0.13 -5631.00 50839.00 21750 20240827 -16.83 14040 20240419 28.85 19800 -8.64 20250218 16620 8.84 20250203 21750 -16.83 20240827 14040 28.85 20240419 0.77 N 006360 5000 4279 억 21348763 N N 1647 N 00 N
8 20250313 100217 55 50.00 KOSPI200 건설 N N N Y 50 N 18030 -50 5 -0.28 1393909550 76776 25.99 18100 18330 17980 23500 12660 18080 18155.54 24.95 0 -20391 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15430 -3.20 0.35 12 0.09 -5631.00 50839.00 21750 20240827 -17.10 14040 20240419 28.42 19800 -8.94 20250218 16620 8.48 20250203 21750 -17.10 20240827 14040 28.42 20240419 0.77 N 006360 5000 4279 억 21348763 N N 1647 N 00 N
9 20250313 090217 55 50.00 KOSPI200 건설 N N N Y 50 N 18050 -30 5 -0.17 111246090 6147 2.08 18100 18200 18050 23500 12660 18080 18097.62 24.95 0 -4337 18593 18336 18183 17926 17773 18465 18055 4279 5420 5000 13370 10 1 85581490 15447 -3.21 0.36 12 0.01 -5631.00 50839.00 21750 20240827 -17.01 14040 20240419 28.56 19800 -8.84 20250218 16620 8.60 20250203 21750 -17.01 20240827 14040 28.56 20240419 0.77 N 006360 5000 4279 억 21348763 N N 1647 N 00 N
10 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
11 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
12 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