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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160224,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17570,-970,5,-5.23,11959793660,672053,257.21,18270,18330,17560,24100,12980,18540,17796.02,25.25,0,-301581,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15037,-3.12,0.35,12,0.79,-5631.00,50839.00,21750,20240827,-19.22,14040,20240419,25.14,19800,-11.26,20250218,16620,5.72,20250203,21750,-19.22,20240827,14040,25.14,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,8860,N,00,N
20250228,150225,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17640,-900,5,-4.85,9414160110,527287,201.81,18270,18330,17560,24100,12980,18540,17853.96,25.25,0,-251130,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15097,-3.13,0.35,12,0.62,-5631.00,50839.00,21750,20240827,-18.90,14040,20240419,25.64,19800,-10.91,20250218,16620,6.14,20250203,21750,-18.90,20240827,14040,25.64,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,273,N,00,N
20250228,140225,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17680,-860,5,-4.64,7496070720,418484,160.17,18270,18330,17680,24100,12980,18540,17912.44,25.25,0,-210362,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15131,-3.14,0.35,12,0.49,-5631.00,50839.00,21750,20240827,-18.71,14040,20240419,25.93,19800,-10.71,20250218,16620,6.38,20250203,21750,-18.71,20240827,14040,25.93,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,273,N,00,N
20250228,130225,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17760,-780,5,-4.21,5821462470,324071,124.03,18270,18330,17760,24100,12980,18540,17963.54,25.25,0,-152809,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15199,-3.15,0.35,12,0.38,-5631.00,50839.00,21750,20240827,-18.34,14040,20240419,26.50,19800,-10.30,20250218,16620,6.86,20250203,21750,-18.34,20240827,14040,26.50,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,273,N,00,N
20250228,120224,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17790,-750,5,-4.05,4907309010,272640,104.35,18270,18330,17760,24100,12980,18540,17999.23,25.25,0,-135234,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15225,-3.16,0.35,12,0.32,-5631.00,50839.00,21750,20240827,-18.21,14040,20240419,26.71,19800,-10.15,20250218,16620,7.04,20250203,21750,-18.21,20240827,14040,26.71,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,273,N,00,N
20250228,110225,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17850,-690,5,-3.72,4200479990,232936,89.15,18270,18330,17760,24100,12980,18540,18032.76,25.25,0,-120182,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15276,-3.17,0.35,12,0.27,-5631.00,50839.00,21750,20240827,-17.93,14040,20240419,27.14,19800,-9.85,20250218,16620,7.40,20250203,21750,-17.93,20240827,14040,27.14,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,273,N,00,N
20250228,100224,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18120,-420,5,-2.27,1832509970,100909,38.62,18270,18330,18100,24100,12980,18540,18160.03,25.25,0,-54482,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15507,-3.22,0.36,12,0.12,-5631.00,50839.00,21750,20240827,-16.69,14040,20240419,29.06,19800,-8.48,20250218,16620,9.03,20250203,21750,-16.69,20240827,14040,29.06,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,273,N,00,N
20250228,090225,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18180,-360,5,-1.94,194141670,10648,4.08,18270,18330,18160,24100,12980,18540,18232.69,25.25,0,-6082,19053,18796,18553,18296,18053,18675,18175,4279,5560,5000,13710,10,1,85581490,15559,-3.23,0.36,12,0.01,-5631.00,50839.00,21750,20240827,-16.41,14040,20240419,29.49,19800,-8.18,20250218,16620,9.39,20250203,21750,-16.41,20240827,14040,29.49,20240419,0.71,N,006360,5000,4279 억,,21608165,N,N,273,N,00,N
20250227,160222,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18540,-230,5,-1.23,4823064480,260546,68.75,18770,18810,18310,24400,13140,18770,18511.34,25.28,0,-23036,19123,18946,18693,18516,18263,19035,18605,4279,5630,5000,13880,10,1,85581490,15867,-3.29,0.36,12,0.30,-5631.00,50839.00,21750,20240827,-14.76,14040,20240419,32.05,19800,-6.36,20250218,16620,11.55,20250203,21750,-14.76,20240827,14040,32.05,20240419,0.72,N,006360,5000,4279 억,,21635662,N,N,273,N,00,N
20250227,150223,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18440,-330,5,-1.76,4294286350,231939,61.20,18770,18810,18310,24400,13140,18770,18514.69,25.28,0,-27806,19123,18946,18693,18516,18263,19035,18605,4279,5630,5000,13880,10,1,85581490,15781,-3.27,0.36,12,0.27,-5631.00,50839.00,21750,20240827,-15.22,14040,20240419,31.34,19800,-6.87,20250218,16620,10.95,20250203,21750,-15.22,20240827,14040,31.34,20240419,0.72,N,006360,5000,4279 억,,21635662,N,N,16,N,00,N
20250227,140224,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18410,-360,5,-1.92,4029459090,217565,57.41,18770,18810,18310,24400,13140,18770,18520.68,25.28,0,-28812,19123,18946,18693,18516,18263,19035,18605,4279,5630,5000,13880,10,1,85581490,15756,-3.27,0.36,12,0.25,-5631.00,50839.00,21750,20240827,-15.36,14040,20240419,31.13,19800,-7.02,20250218,16620,10.77,20250203,21750,-15.36,20240827,14040,31.13,20240419,0.72,N,006360,5000,4279 억,,21635662,N,N,16,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 20250228 160224 55 50.00 KOSPI200 건설 N N N Y 50 N 17570 -970 5 -5.23 11959793660 672053 257.21 18270 18330 17560 24100 12980 18540 17796.02 25.25 0 -301581 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15037 -3.12 0.35 12 0.79 -5631.00 50839.00 21750 20240827 -19.22 14040 20240419 25.14 19800 -11.26 20250218 16620 5.72 20250203 21750 -19.22 20240827 14040 25.14 20240419 0.71 N 006360 5000 4279 억 21608165 N N 8860 N 00 N
3 20250228 150225 55 50.00 KOSPI200 건설 N N N Y 50 N 17640 -900 5 -4.85 9414160110 527287 201.81 18270 18330 17560 24100 12980 18540 17853.96 25.25 0 -251130 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15097 -3.13 0.35 12 0.62 -5631.00 50839.00 21750 20240827 -18.90 14040 20240419 25.64 19800 -10.91 20250218 16620 6.14 20250203 21750 -18.90 20240827 14040 25.64 20240419 0.71 N 006360 5000 4279 억 21608165 N N 273 N 00 N
4 20250228 140225 55 50.00 KOSPI200 건설 N N N Y 50 N 17680 -860 5 -4.64 7496070720 418484 160.17 18270 18330 17680 24100 12980 18540 17912.44 25.25 0 -210362 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15131 -3.14 0.35 12 0.49 -5631.00 50839.00 21750 20240827 -18.71 14040 20240419 25.93 19800 -10.71 20250218 16620 6.38 20250203 21750 -18.71 20240827 14040 25.93 20240419 0.71 N 006360 5000 4279 억 21608165 N N 273 N 00 N
5 20250228 130225 55 50.00 KOSPI200 건설 N N N Y 50 N 17760 -780 5 -4.21 5821462470 324071 124.03 18270 18330 17760 24100 12980 18540 17963.54 25.25 0 -152809 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15199 -3.15 0.35 12 0.38 -5631.00 50839.00 21750 20240827 -18.34 14040 20240419 26.50 19800 -10.30 20250218 16620 6.86 20250203 21750 -18.34 20240827 14040 26.50 20240419 0.71 N 006360 5000 4279 억 21608165 N N 273 N 00 N
6 20250228 120224 55 50.00 KOSPI200 건설 N N N Y 50 N 17790 -750 5 -4.05 4907309010 272640 104.35 18270 18330 17760 24100 12980 18540 17999.23 25.25 0 -135234 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15225 -3.16 0.35 12 0.32 -5631.00 50839.00 21750 20240827 -18.21 14040 20240419 26.71 19800 -10.15 20250218 16620 7.04 20250203 21750 -18.21 20240827 14040 26.71 20240419 0.71 N 006360 5000 4279 억 21608165 N N 273 N 00 N
7 20250228 110225 55 50.00 KOSPI200 건설 N N N Y 50 N 17850 -690 5 -3.72 4200479990 232936 89.15 18270 18330 17760 24100 12980 18540 18032.76 25.25 0 -120182 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15276 -3.17 0.35 12 0.27 -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 0.71 N 006360 5000 4279 억 21608165 N N 273 N 00 N
8 20250228 100224 55 50.00 KOSPI200 건설 N N N Y 50 N 18120 -420 5 -2.27 1832509970 100909 38.62 18270 18330 18100 24100 12980 18540 18160.03 25.25 0 -54482 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15507 -3.22 0.36 12 0.12 -5631.00 50839.00 21750 20240827 -16.69 14040 20240419 29.06 19800 -8.48 20250218 16620 9.03 20250203 21750 -16.69 20240827 14040 29.06 20240419 0.71 N 006360 5000 4279 억 21608165 N N 273 N 00 N
9 20250228 090225 55 50.00 KOSPI200 건설 N N N Y 50 N 18180 -360 5 -1.94 194141670 10648 4.08 18270 18330 18160 24100 12980 18540 18232.69 25.25 0 -6082 19053 18796 18553 18296 18053 18675 18175 4279 5560 5000 13710 10 1 85581490 15559 -3.23 0.36 12 0.01 -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 0.71 N 006360 5000 4279 억 21608165 N N 273 N 00 N
10 20250227 160222 55 50.00 KOSPI200 건설 N N N Y 50 N 18540 -230 5 -1.23 4823064480 260546 68.75 18770 18810 18310 24400 13140 18770 18511.34 25.28 0 -23036 19123 18946 18693 18516 18263 19035 18605 4279 5630 5000 13880 10 1 85581490 15867 -3.29 0.36 12 0.30 -5631.00 50839.00 21750 20240827 -14.76 14040 20240419 32.05 19800 -6.36 20250218 16620 11.55 20250203 21750 -14.76 20240827 14040 32.05 20240419 0.72 N 006360 5000 4279 억 21635662 N N 273 N 00 N
11 20250227 150223 55 50.00 KOSPI200 건설 N N N Y 50 N 18440 -330 5 -1.76 4294286350 231939 61.20 18770 18810 18310 24400 13140 18770 18514.69 25.28 0 -27806 19123 18946 18693 18516 18263 19035 18605 4279 5630 5000 13880 10 1 85581490 15781 -3.27 0.36 12 0.27 -5631.00 50839.00 21750 20240827 -15.22 14040 20240419 31.34 19800 -6.87 20250218 16620 10.95 20250203 21750 -15.22 20240827 14040 31.34 20240419 0.72 N 006360 5000 4279 억 21635662 N N 16 N 00 N
12 20250227 140224 55 50.00 KOSPI200 건설 N N N Y 50 N 18410 -360 5 -1.92 4029459090 217565 57.41 18770 18810 18310 24400 13140 18770 18520.68 25.28 0 -28812 19123 18946 18693 18516 18263 19035 18605 4279 5630 5000 13880 10 1 85581490 15756 -3.27 0.36 12 0.25 -5631.00 50839.00 21750 20240827 -15.36 14040 20240419 31.13 19800 -7.02 20250218 16620 10.77 20250203 21750 -15.36 20240827 14040 31.13 20240419 0.72 N 006360 5000 4279 억 21635662 N N 16 N 00 N