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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17580,90,2,0.51,6085510600,347227,122.61,17550,17600,17310,22700,12250,17490,17526.02,25.03,0,1322,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,15045,-3.12,0.35,12,0.41,-5631.00,50839.00,21750,20240827,-19.17,14040,20240419,25.21,19800,-11.21,20250218,16620,5.78,20250203,21750,-19.17,20240827,14040,25.21,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,4059,N,00,N
20250321,150219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17560,70,2,0.40,3187055460,182311,64.38,17550,17600,17310,22700,12250,17490,17481.42,25.03,0,221,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,15028,-3.12,0.35,12,0.21,-5631.00,50839.00,21750,20240827,-19.26,14040,20240419,25.07,19800,-11.31,20250218,16620,5.66,20250203,21750,-19.26,20240827,14040,25.07,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,207,N,00,N
20250321,140219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17540,50,2,0.29,2693024035,154164,54.44,17550,17600,17310,22700,12250,17490,17468.57,25.03,0,-1032,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,15011,-3.11,0.35,12,0.18,-5631.00,50839.00,21750,20240827,-19.36,14040,20240419,24.93,19800,-11.41,20250218,16620,5.54,20250203,21750,-19.36,20240827,14040,24.93,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,207,N,00,N
20250321,130219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17520,30,2,0.17,2271542905,130103,45.94,17550,17600,17310,22700,12250,17490,17459.57,25.03,0,3300,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,14994,-3.11,0.34,12,0.15,-5631.00,50839.00,21750,20240827,-19.45,14040,20240419,24.79,19800,-11.52,20250218,16620,5.42,20250203,21750,-19.45,20240827,14040,24.79,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,207,N,00,N
20250321,120221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17550,60,2,0.34,2102736305,120479,42.54,17550,17600,17310,22700,12250,17490,17453.14,25.03,0,6132,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,15020,-3.12,0.35,12,0.14,-5631.00,50839.00,21750,20240827,-19.31,14040,20240419,25.00,19800,-11.36,20250218,16620,5.60,20250203,21750,-19.31,20240827,14040,25.00,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,207,N,00,N
20250321,110219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17520,30,2,0.17,1809188495,103727,36.63,17550,17600,17310,22700,12250,17490,17441.83,25.03,0,-628,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,14994,-3.11,0.34,12,0.12,-5631.00,50839.00,21750,20240827,-19.45,14040,20240419,24.79,19800,-11.52,20250218,16620,5.42,20250203,21750,-19.45,20240827,14040,24.79,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,207,N,00,N
20250321,100220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17390,-100,5,-0.57,1216290365,69814,24.65,17550,17550,17310,22700,12250,17490,17421.87,25.03,0,-3937,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,14883,-3.09,0.34,12,0.08,-5631.00,50839.00,21750,20240827,-20.05,14040,20240419,23.86,19800,-12.17,20250218,16620,4.63,20250203,21750,-20.05,20240827,14040,23.86,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,207,N,00,N
20250321,090221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17520,30,2,0.17,150859830,8606,3.04,17550,17550,17450,22700,12250,17490,17529.61,25.03,0,-3462,18130,17810,17650,17330,17170,17730,17250,4279,5210,5000,12940,10,1,85581490,14994,-3.11,0.34,12,0.01,-5631.00,50839.00,21750,20240827,-19.45,14040,20240419,24.79,19800,-11.52,20250218,16620,5.42,20250203,21750,-19.45,20240827,14040,24.79,20240419,0.84,N,006360,5000,4279 억,,21418225,N,N,207,N,00,N
20250320,160219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17490,-330,5,-1.85,4986704035,283186,114.79,17900,17970,17490,23150,12480,17820,17609.37,24.98,0,-139276,18386,18102,17956,17672,17526,18030,17600,4279,5330,5000,13180,10,1,85581490,14968,-3.11,0.34,12,0.33,-5631.00,50839.00,21750,20240827,-19.59,14040,20240419,24.57,19800,-11.67,20250218,16620,5.23,20250203,21750,-19.59,20240827,14040,24.57,20240419,0.82,N,006360,5000,4279 억,,21382262,N,N,207,N,00,N
20250320,150220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17520,-300,5,-1.68,4320277970,245097,99.35,17900,17970,17510,23150,12480,17820,17626.81,24.98,0,-124575,18386,18102,17956,17672,17526,18030,17600,4279,5330,5000,13180,10,1,85581490,14994,-3.11,0.34,12,0.29,-5631.00,50839.00,21750,20240827,-19.45,14040,20240419,24.79,19800,-11.52,20250218,16620,5.42,20250203,21750,-19.45,20240827,14040,24.79,20240419,0.82,N,006360,5000,4279 억,,21382262,N,N,1740,N,00,N
20250320,140221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17520,-300,5,-1.68,3779606410,214232,86.84,17900,17970,17510,23150,12480,17820,17642.59,24.98,0,-106759,18386,18102,17956,17672,17526,18030,17600,4279,5330,5000,13180,10,1,85581490,14994,-3.11,0.34,12,0.25,-5631.00,50839.00,21750,20240827,-19.45,14040,20240419,24.79,19800,-11.52,20250218,16620,5.42,20250203,21750,-19.45,20240827,14040,24.79,20240419,0.82,N,006360,5000,4279 억,,21382262,N,N,1740,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 20250321 160219 55 50.00 KOSPI200 건설 N N N Y 50 N 17580 90 2 0.51 6085510600 347227 122.61 17550 17600 17310 22700 12250 17490 17526.02 25.03 0 1322 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 15045 -3.12 0.35 12 0.41 -5631.00 50839.00 21750 20240827 -19.17 14040 20240419 25.21 19800 -11.21 20250218 16620 5.78 20250203 21750 -19.17 20240827 14040 25.21 20240419 0.84 N 006360 5000 4279 억 21418225 N N 4059 N 00 N
3 20250321 150219 55 50.00 KOSPI200 건설 N N N Y 50 N 17560 70 2 0.40 3187055460 182311 64.38 17550 17600 17310 22700 12250 17490 17481.42 25.03 0 221 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 15028 -3.12 0.35 12 0.21 -5631.00 50839.00 21750 20240827 -19.26 14040 20240419 25.07 19800 -11.31 20250218 16620 5.66 20250203 21750 -19.26 20240827 14040 25.07 20240419 0.84 N 006360 5000 4279 억 21418225 N N 207 N 00 N
4 20250321 140219 55 50.00 KOSPI200 건설 N N N Y 50 N 17540 50 2 0.29 2693024035 154164 54.44 17550 17600 17310 22700 12250 17490 17468.57 25.03 0 -1032 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 15011 -3.11 0.35 12 0.18 -5631.00 50839.00 21750 20240827 -19.36 14040 20240419 24.93 19800 -11.41 20250218 16620 5.54 20250203 21750 -19.36 20240827 14040 24.93 20240419 0.84 N 006360 5000 4279 억 21418225 N N 207 N 00 N
5 20250321 130219 55 50.00 KOSPI200 건설 N N N Y 50 N 17520 30 2 0.17 2271542905 130103 45.94 17550 17600 17310 22700 12250 17490 17459.57 25.03 0 3300 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 14994 -3.11 0.34 12 0.15 -5631.00 50839.00 21750 20240827 -19.45 14040 20240419 24.79 19800 -11.52 20250218 16620 5.42 20250203 21750 -19.45 20240827 14040 24.79 20240419 0.84 N 006360 5000 4279 억 21418225 N N 207 N 00 N
6 20250321 120221 55 50.00 KOSPI200 건설 N N N Y 50 N 17550 60 2 0.34 2102736305 120479 42.54 17550 17600 17310 22700 12250 17490 17453.14 25.03 0 6132 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 15020 -3.12 0.35 12 0.14 -5631.00 50839.00 21750 20240827 -19.31 14040 20240419 25.00 19800 -11.36 20250218 16620 5.60 20250203 21750 -19.31 20240827 14040 25.00 20240419 0.84 N 006360 5000 4279 억 21418225 N N 207 N 00 N
7 20250321 110219 55 50.00 KOSPI200 건설 N N N Y 50 N 17520 30 2 0.17 1809188495 103727 36.63 17550 17600 17310 22700 12250 17490 17441.83 25.03 0 -628 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 14994 -3.11 0.34 12 0.12 -5631.00 50839.00 21750 20240827 -19.45 14040 20240419 24.79 19800 -11.52 20250218 16620 5.42 20250203 21750 -19.45 20240827 14040 24.79 20240419 0.84 N 006360 5000 4279 억 21418225 N N 207 N 00 N
8 20250321 100220 55 50.00 KOSPI200 건설 N N N Y 50 N 17390 -100 5 -0.57 1216290365 69814 24.65 17550 17550 17310 22700 12250 17490 17421.87 25.03 0 -3937 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 14883 -3.09 0.34 12 0.08 -5631.00 50839.00 21750 20240827 -20.05 14040 20240419 23.86 19800 -12.17 20250218 16620 4.63 20250203 21750 -20.05 20240827 14040 23.86 20240419 0.84 N 006360 5000 4279 억 21418225 N N 207 N 00 N
9 20250321 090221 55 50.00 KOSPI200 건설 N N N Y 50 N 17520 30 2 0.17 150859830 8606 3.04 17550 17550 17450 22700 12250 17490 17529.61 25.03 0 -3462 18130 17810 17650 17330 17170 17730 17250 4279 5210 5000 12940 10 1 85581490 14994 -3.11 0.34 12 0.01 -5631.00 50839.00 21750 20240827 -19.45 14040 20240419 24.79 19800 -11.52 20250218 16620 5.42 20250203 21750 -19.45 20240827 14040 24.79 20240419 0.84 N 006360 5000 4279 억 21418225 N N 207 N 00 N
10 20250320 160219 55 50.00 KOSPI200 건설 N N N Y 50 N 17490 -330 5 -1.85 4986704035 283186 114.79 17900 17970 17490 23150 12480 17820 17609.37 24.98 0 -139276 18386 18102 17956 17672 17526 18030 17600 4279 5330 5000 13180 10 1 85581490 14968 -3.11 0.34 12 0.33 -5631.00 50839.00 21750 20240827 -19.59 14040 20240419 24.57 19800 -11.67 20250218 16620 5.23 20250203 21750 -19.59 20240827 14040 24.57 20240419 0.82 N 006360 5000 4279 억 21382262 N N 207 N 00 N
11 20250320 150220 55 50.00 KOSPI200 건설 N N N Y 50 N 17520 -300 5 -1.68 4320277970 245097 99.35 17900 17970 17510 23150 12480 17820 17626.81 24.98 0 -124575 18386 18102 17956 17672 17526 18030 17600 4279 5330 5000 13180 10 1 85581490 14994 -3.11 0.34 12 0.29 -5631.00 50839.00 21750 20240827 -19.45 14040 20240419 24.79 19800 -11.52 20250218 16620 5.42 20250203 21750 -19.45 20240827 14040 24.79 20240419 0.82 N 006360 5000 4279 억 21382262 N N 1740 N 00 N
12 20250320 140221 55 50.00 KOSPI200 건설 N N N Y 50 N 17520 -300 5 -1.68 3779606410 214232 86.84 17900 17970 17510 23150 12480 17820 17642.59 24.98 0 -106759 18386 18102 17956 17672 17526 18030 17600 4279 5330 5000 13180 10 1 85581490 14994 -3.11 0.34 12 0.25 -5631.00 50839.00 21750 20240827 -19.45 14040 20240419 24.79 19800 -11.52 20250218 16620 5.42 20250203 21750 -19.45 20240827 14040 24.79 20240419 0.82 N 006360 5000 4279 억 21382262 N N 1740 N 00 N