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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060370/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
20250221,160602,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17570,-90,5,-0.51,3391299970,192666,45.35,17360,17900,17350,22950,12370,17660,17602.07,0.42,0,8726,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5740,39.22,3.66,12,0.59,448.00,4798.00,24850,20240711,-29.30,8710,20240311,101.72,19900,-11.71,20250219,14730,19.28,20250102,24850,-29.30,20240711,8710,101.72,20240311,1.76,N,060370,1000,326 억,,138723,N,N,80,N,00,N
20250221,150605,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17450,-210,5,-1.19,3170811890,180071,42.38,17360,17900,17350,22950,12370,17660,17608.67,0.42,0,6980,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5701,38.95,3.64,12,0.55,448.00,4798.00,24850,20240711,-29.78,8710,20240311,100.34,19900,-12.31,20250219,14730,18.47,20250102,24850,-29.78,20240711,8710,100.34,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N
20250221,140604,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17500,-160,5,-0.91,2902909480,164758,38.78,17360,17900,17350,22950,12370,17660,17619.23,0.42,0,8594,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5717,39.06,3.65,12,0.50,448.00,4798.00,24850,20240711,-29.58,8710,20240311,100.92,19900,-12.06,20250219,14730,18.81,20250102,24850,-29.58,20240711,8710,100.92,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N
20250221,130603,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17630,-30,5,-0.17,2436571970,138136,32.51,17360,17900,17350,22950,12370,17660,17638.93,0.42,0,3428,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5760,39.35,3.67,12,0.42,448.00,4798.00,24850,20240711,-29.05,8710,20240311,102.41,19900,-11.41,20250219,14730,19.69,20250102,24850,-29.05,20240711,8710,102.41,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N
20250221,120604,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17670,10,2,0.06,2039780400,115593,27.21,17360,17900,17350,22950,12370,17660,17646.23,0.42,0,-6433,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5773,39.44,3.68,12,0.35,448.00,4798.00,24850,20240711,-28.89,8710,20240311,102.87,19900,-11.21,20250219,14730,19.96,20250102,24850,-28.89,20240711,8710,102.87,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N
20250221,110601,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17780,120,2,0.68,1820578190,103221,24.29,17360,17900,17350,22950,12370,17660,17637.67,0.42,0,-3274,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5809,39.69,3.71,12,0.32,448.00,4798.00,24850,20240711,-28.45,8710,20240311,104.13,19900,-10.65,20250219,14730,20.71,20250102,24850,-28.45,20240711,8710,104.13,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N
20250221,100602,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17880,220,2,1.25,1384870450,78675,18.52,17360,17900,17350,22950,12370,17660,17602.41,0.42,0,599,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5841,39.91,3.73,12,0.24,448.00,4798.00,24850,20240711,-28.05,8710,20240311,105.28,19900,-10.15,20250219,14730,21.38,20250102,24850,-28.05,20240711,8710,105.28,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N
20250221,090603,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17590,-70,5,-0.40,268392310,15325,3.61,17360,17660,17350,22950,12370,17660,17513.19,0.42,0,8233,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5746,39.26,3.67,12,0.05,448.00,4798.00,24850,20240711,-29.22,8710,20240311,101.95,19900,-11.61,20250219,14730,19.42,20250102,24850,-29.22,20240711,8710,101.95,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N
20250220,160600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17660,-760,5,-4.13,7524616460,419667,14.13,18420,18470,17600,23900,12900,18420,17930.52,0.32,0,34648,20393,19406,18913,17926,17433,19160,17680,327,5480,1000,12150,10,1,32668854,5769,39.42,3.68,12,1.28,448.00,4798.00,24850,20240711,-28.93,8710,20240311,102.76,19900,-11.26,20250219,14730,19.89,20250102,24850,-28.93,20240711,8710,102.76,20240311,1.81,N,060370,1000,326 억,,104076,N,N,7947,N,00,N
20250220,150601,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17630,-790,5,-4.29,7035654730,391965,13.20,18420,18470,17600,23900,12900,18420,17948.66,0.32,0,33495,20393,19406,18913,17926,17433,19160,17680,327,5480,1000,12150,10,1,32668854,5760,39.35,3.67,12,1.20,448.00,4798.00,24850,20240711,-29.05,8710,20240311,102.41,19900,-11.41,20250219,14730,19.69,20250102,24850,-29.05,20240711,8710,102.41,20240311,1.81,N,060370,1000,326 억,,104076,N,N,8202,N,00,N
20250220,140602,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17880,-540,5,-2.93,5821230710,323305,10.89,18420,18470,17760,23900,12900,18420,18004.27,0.32,0,35050,20393,19406,18913,17926,17433,19160,17680,327,5480,1000,12150,10,1,32668854,5841,39.91,3.73,12,0.99,448.00,4798.00,24850,20240711,-28.05,8710,20240311,105.28,19900,-10.15,20250219,14730,21.38,20250102,24850,-28.05,20240711,8710,105.28,20240311,1.81,N,060370,1000,326 억,,104076,N,N,8202,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 20250221 160602 55 60.00 KOSDAQ 건설 N N N Y 60 N 17570 -90 5 -0.51 3391299970 192666 45.35 17360 17900 17350 22950 12370 17660 17602.07 0.42 0 8726 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5740 39.22 3.66 12 0.59 448.00 4798.00 24850 20240711 -29.30 8710 20240311 101.72 19900 -11.71 20250219 14730 19.28 20250102 24850 -29.30 20240711 8710 101.72 20240311 1.76 N 060370 1000 326 억 138723 N N 80 N 00 N
3 20250221 150605 55 60.00 KOSDAQ 건설 N N N Y 60 N 17450 -210 5 -1.19 3170811890 180071 42.38 17360 17900 17350 22950 12370 17660 17608.67 0.42 0 6980 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5701 38.95 3.64 12 0.55 448.00 4798.00 24850 20240711 -29.78 8710 20240311 100.34 19900 -12.31 20250219 14730 18.47 20250102 24850 -29.78 20240711 8710 100.34 20240311 1.76 N 060370 1000 326 억 138723 N N 7947 N 00 N
4 20250221 140604 55 60.00 KOSDAQ 건설 N N N Y 60 N 17500 -160 5 -0.91 2902909480 164758 38.78 17360 17900 17350 22950 12370 17660 17619.23 0.42 0 8594 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5717 39.06 3.65 12 0.50 448.00 4798.00 24850 20240711 -29.58 8710 20240311 100.92 19900 -12.06 20250219 14730 18.81 20250102 24850 -29.58 20240711 8710 100.92 20240311 1.76 N 060370 1000 326 억 138723 N N 7947 N 00 N
5 20250221 130603 55 60.00 KOSDAQ 건설 N N N Y 60 N 17630 -30 5 -0.17 2436571970 138136 32.51 17360 17900 17350 22950 12370 17660 17638.93 0.42 0 3428 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5760 39.35 3.67 12 0.42 448.00 4798.00 24850 20240711 -29.05 8710 20240311 102.41 19900 -11.41 20250219 14730 19.69 20250102 24850 -29.05 20240711 8710 102.41 20240311 1.76 N 060370 1000 326 억 138723 N N 7947 N 00 N
6 20250221 120604 55 60.00 KOSDAQ 건설 N N N Y 60 N 17670 10 2 0.06 2039780400 115593 27.21 17360 17900 17350 22950 12370 17660 17646.23 0.42 0 -6433 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5773 39.44 3.68 12 0.35 448.00 4798.00 24850 20240711 -28.89 8710 20240311 102.87 19900 -11.21 20250219 14730 19.96 20250102 24850 -28.89 20240711 8710 102.87 20240311 1.76 N 060370 1000 326 억 138723 N N 7947 N 00 N
7 20250221 110601 55 60.00 KOSDAQ 건설 N N N Y 60 N 17780 120 2 0.68 1820578190 103221 24.29 17360 17900 17350 22950 12370 17660 17637.67 0.42 0 -3274 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5809 39.69 3.71 12 0.32 448.00 4798.00 24850 20240711 -28.45 8710 20240311 104.13 19900 -10.65 20250219 14730 20.71 20250102 24850 -28.45 20240711 8710 104.13 20240311 1.76 N 060370 1000 326 억 138723 N N 7947 N 00 N
8 20250221 100602 55 60.00 KOSDAQ 건설 N N N Y 60 N 17880 220 2 1.25 1384870450 78675 18.52 17360 17900 17350 22950 12370 17660 17602.41 0.42 0 599 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5841 39.91 3.73 12 0.24 448.00 4798.00 24850 20240711 -28.05 8710 20240311 105.28 19900 -10.15 20250219 14730 21.38 20250102 24850 -28.05 20240711 8710 105.28 20240311 1.76 N 060370 1000 326 억 138723 N N 7947 N 00 N
9 20250221 090603 55 60.00 KOSDAQ 건설 N N N Y 60 N 17590 -70 5 -0.40 268392310 15325 3.61 17360 17660 17350 22950 12370 17660 17513.19 0.42 0 8233 18780 18220 17910 17350 17040 18065 17195 327 5290 1000 11650 10 1 32668854 5746 39.26 3.67 12 0.05 448.00 4798.00 24850 20240711 -29.22 8710 20240311 101.95 19900 -11.61 20250219 14730 19.42 20250102 24850 -29.22 20240711 8710 101.95 20240311 1.76 N 060370 1000 326 억 138723 N N 7947 N 00 N
10 20250220 160600 55 60.00 KOSDAQ 건설 N N N Y 60 N 17660 -760 5 -4.13 7524616460 419667 14.13 18420 18470 17600 23900 12900 18420 17930.52 0.32 0 34648 20393 19406 18913 17926 17433 19160 17680 327 5480 1000 12150 10 1 32668854 5769 39.42 3.68 12 1.28 448.00 4798.00 24850 20240711 -28.93 8710 20240311 102.76 19900 -11.26 20250219 14730 19.89 20250102 24850 -28.93 20240711 8710 102.76 20240311 1.81 N 060370 1000 326 억 104076 N N 7947 N 00 N
11 20250220 150601 55 60.00 KOSDAQ 건설 N N N Y 60 N 17630 -790 5 -4.29 7035654730 391965 13.20 18420 18470 17600 23900 12900 18420 17948.66 0.32 0 33495 20393 19406 18913 17926 17433 19160 17680 327 5480 1000 12150 10 1 32668854 5760 39.35 3.67 12 1.20 448.00 4798.00 24850 20240711 -29.05 8710 20240311 102.41 19900 -11.41 20250219 14730 19.69 20250102 24850 -29.05 20240711 8710 102.41 20240311 1.81 N 060370 1000 326 억 104076 N N 8202 N 00 N
12 20250220 140602 55 60.00 KOSDAQ 건설 N N N Y 60 N 17880 -540 5 -2.93 5821230710 323305 10.89 18420 18470 17760 23900 12900 18420 18004.27 0.32 0 35050 20393 19406 18913 17926 17433 19160 17680 327 5480 1000 12150 10 1 32668854 5841 39.91 3.73 12 0.99 448.00 4798.00 24850 20240711 -28.05 8710 20240311 105.28 19900 -10.15 20250219 14730 21.38 20250102 24850 -28.05 20240711 8710 105.28 20240311 1.81 N 060370 1000 326 억 104076 N N 8202 N 00 N