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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19060,-500,5,-2.56,9224847090,479835,59.29,19660,19660,19060,25400,13700,19560,19225.30,25.67,0,-172501,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16312,-3.38,0.37,12,0.56,-5631.00,50839.00,21750,20240827,-12.37,14040,20240419,35.75,19800,-3.74,20250218,16620,14.68,20250203,21750,-12.37,20240827,14040,35.75,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,129,N,00,N
20250219,150220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19100,-460,5,-2.35,8361298240,434596,53.70,19660,19660,19060,25400,13700,19560,19239.24,25.67,0,-152068,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16346,-3.39,0.38,12,0.51,-5631.00,50839.00,21750,20240827,-12.18,14040,20240419,36.04,19800,-3.54,20250218,16620,14.92,20250203,21750,-12.18,20240827,14040,36.04,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,459,N,00,N
20250219,140218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19140,-420,5,-2.15,7251455180,376554,46.53,19660,19660,19080,25400,13700,19560,19257.41,25.67,0,-128552,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16380,-3.40,0.38,12,0.44,-5631.00,50839.00,21750,20240827,-12.00,14040,20240419,36.32,19800,-3.33,20250218,16620,15.16,20250203,21750,-12.00,20240827,14040,36.32,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,459,N,00,N
20250219,130219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19170,-390,5,-1.99,6325243590,328223,40.56,19660,19660,19080,25400,13700,19560,19271.18,25.67,0,-101694,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16406,-3.40,0.38,12,0.38,-5631.00,50839.00,21750,20240827,-11.86,14040,20240419,36.54,19800,-3.18,20250218,16620,15.34,20250203,21750,-11.86,20240827,14040,36.54,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,459,N,00,N
20250219,120219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19180,-380,5,-1.94,5709186870,296139,36.59,19660,19660,19080,25400,13700,19560,19278.74,25.67,0,-87137,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16415,-3.41,0.38,12,0.35,-5631.00,50839.00,21750,20240827,-11.82,14040,20240419,36.61,19800,-3.13,20250218,16620,15.40,20250203,21750,-11.82,20240827,14040,36.61,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,459,N,00,N
20250219,110219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19160,-400,5,-2.04,4402305460,227871,28.16,19660,19660,19150,25400,13700,19560,19319.29,25.67,0,-53794,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16397,-3.40,0.38,12,0.27,-5631.00,50839.00,21750,20240827,-11.91,14040,20240419,36.47,19800,-3.23,20250218,16620,15.28,20250203,21750,-11.91,20240827,14040,36.47,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,459,N,00,N
20250219,100218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19280,-280,5,-1.43,2546102080,131220,16.21,19660,19660,19180,25400,13700,19560,19403.31,25.67,0,-25009,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16500,-3.42,0.38,12,0.15,-5631.00,50839.00,21750,20240827,-11.36,14040,20240419,37.32,19800,-2.63,20250218,16620,16.00,20250203,21750,-11.36,20240827,14040,37.32,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,459,N,00,N
20250219,090219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19510,-50,5,-0.26,291505710,14875,1.84,19660,19660,19470,25400,13700,19560,19597.02,25.67,0,-5300,20606,20082,19276,18752,17946,20345,19015,4279,5840,5000,14470,10,1,85581490,16697,-3.46,0.38,12,0.02,-5631.00,50839.00,21750,20240827,-10.30,14040,20240419,38.96,19800,-1.46,20250218,16620,17.39,20250203,21750,-10.30,20240827,14040,38.96,20240419,0.66,N,006360,5000,4279 억,,21971571,N,N,459,N,00,N
20250218,160218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19560,860,2,4.60,15582349850,808076,232.65,18640,19800,18470,24300,13090,18700,19282.98,25.51,0,140702,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,16740,-3.47,0.38,12,0.94,-5631.00,50839.00,21750,20240827,-10.07,14040,20240419,39.32,19800,-1.21,20250218,16620,17.69,20250203,21750,-10.07,20240827,14040,39.32,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,459,N,00,N
20250218,150219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19580,880,2,4.71,14693967270,762673,219.58,18640,19800,18470,24300,13090,18700,19266.41,25.51,0,134428,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,16757,-3.48,0.39,12,0.89,-5631.00,50839.00,21750,20240827,-9.98,14040,20240419,39.46,19800,-1.11,20250218,16620,17.81,20250203,21750,-9.98,20240827,14040,39.46,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,321,N,00,N
20250218,140219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19540,840,2,4.49,13458590280,699446,201.38,18640,19800,18470,24300,13090,18700,19241.79,25.51,0,151524,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,16723,-3.47,0.38,12,0.82,-5631.00,50839.00,21750,20240827,-10.16,14040,20240419,39.17,19800,-1.31,20250218,16620,17.57,20250203,21750,-10.16,20240827,14040,39.17,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,321,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 20250219 160218 55 50.00 KOSPI200 건설 N N N Y 50 N 19060 -500 5 -2.56 9224847090 479835 59.29 19660 19660 19060 25400 13700 19560 19225.30 25.67 0 -172501 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16312 -3.38 0.37 12 0.56 -5631.00 50839.00 21750 20240827 -12.37 14040 20240419 35.75 19800 -3.74 20250218 16620 14.68 20250203 21750 -12.37 20240827 14040 35.75 20240419 0.66 N 006360 5000 4279 억 21971571 N N 129 N 00 N
3 20250219 150220 55 50.00 KOSPI200 건설 N N N Y 50 N 19100 -460 5 -2.35 8361298240 434596 53.70 19660 19660 19060 25400 13700 19560 19239.24 25.67 0 -152068 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16346 -3.39 0.38 12 0.51 -5631.00 50839.00 21750 20240827 -12.18 14040 20240419 36.04 19800 -3.54 20250218 16620 14.92 20250203 21750 -12.18 20240827 14040 36.04 20240419 0.66 N 006360 5000 4279 억 21971571 N N 459 N 00 N
4 20250219 140218 55 50.00 KOSPI200 건설 N N N Y 50 N 19140 -420 5 -2.15 7251455180 376554 46.53 19660 19660 19080 25400 13700 19560 19257.41 25.67 0 -128552 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16380 -3.40 0.38 12 0.44 -5631.00 50839.00 21750 20240827 -12.00 14040 20240419 36.32 19800 -3.33 20250218 16620 15.16 20250203 21750 -12.00 20240827 14040 36.32 20240419 0.66 N 006360 5000 4279 억 21971571 N N 459 N 00 N
5 20250219 130219 55 50.00 KOSPI200 건설 N N N Y 50 N 19170 -390 5 -1.99 6325243590 328223 40.56 19660 19660 19080 25400 13700 19560 19271.18 25.67 0 -101694 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16406 -3.40 0.38 12 0.38 -5631.00 50839.00 21750 20240827 -11.86 14040 20240419 36.54 19800 -3.18 20250218 16620 15.34 20250203 21750 -11.86 20240827 14040 36.54 20240419 0.66 N 006360 5000 4279 억 21971571 N N 459 N 00 N
6 20250219 120219 55 50.00 KOSPI200 건설 N N N Y 50 N 19180 -380 5 -1.94 5709186870 296139 36.59 19660 19660 19080 25400 13700 19560 19278.74 25.67 0 -87137 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16415 -3.41 0.38 12 0.35 -5631.00 50839.00 21750 20240827 -11.82 14040 20240419 36.61 19800 -3.13 20250218 16620 15.40 20250203 21750 -11.82 20240827 14040 36.61 20240419 0.66 N 006360 5000 4279 억 21971571 N N 459 N 00 N
7 20250219 110219 55 50.00 KOSPI200 건설 N N N Y 50 N 19160 -400 5 -2.04 4402305460 227871 28.16 19660 19660 19150 25400 13700 19560 19319.29 25.67 0 -53794 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16397 -3.40 0.38 12 0.27 -5631.00 50839.00 21750 20240827 -11.91 14040 20240419 36.47 19800 -3.23 20250218 16620 15.28 20250203 21750 -11.91 20240827 14040 36.47 20240419 0.66 N 006360 5000 4279 억 21971571 N N 459 N 00 N
8 20250219 100218 55 50.00 KOSPI200 건설 N N N Y 50 N 19280 -280 5 -1.43 2546102080 131220 16.21 19660 19660 19180 25400 13700 19560 19403.31 25.67 0 -25009 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16500 -3.42 0.38 12 0.15 -5631.00 50839.00 21750 20240827 -11.36 14040 20240419 37.32 19800 -2.63 20250218 16620 16.00 20250203 21750 -11.36 20240827 14040 37.32 20240419 0.66 N 006360 5000 4279 억 21971571 N N 459 N 00 N
9 20250219 090219 55 50.00 KOSPI200 건설 N N N Y 50 N 19510 -50 5 -0.26 291505710 14875 1.84 19660 19660 19470 25400 13700 19560 19597.02 25.67 0 -5300 20606 20082 19276 18752 17946 20345 19015 4279 5840 5000 14470 10 1 85581490 16697 -3.46 0.38 12 0.02 -5631.00 50839.00 21750 20240827 -10.30 14040 20240419 38.96 19800 -1.46 20250218 16620 17.39 20250203 21750 -10.30 20240827 14040 38.96 20240419 0.66 N 006360 5000 4279 억 21971571 N N 459 N 00 N
10 20250218 160218 55 50.00 KOSPI200 건설 N N N Y 50 N 19560 860 2 4.60 15582349850 808076 232.65 18640 19800 18470 24300 13090 18700 19282.98 25.51 0 140702 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 16740 -3.47 0.38 12 0.94 -5631.00 50839.00 21750 20240827 -10.07 14040 20240419 39.32 19800 -1.21 20250218 16620 17.69 20250203 21750 -10.07 20240827 14040 39.32 20240419 0.66 N 006360 5000 4279 억 21835748 N N 459 N 00 N
11 20250218 150219 55 50.00 KOSPI200 건설 N N N Y 50 N 19580 880 2 4.71 14693967270 762673 219.58 18640 19800 18470 24300 13090 18700 19266.41 25.51 0 134428 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 16757 -3.48 0.39 12 0.89 -5631.00 50839.00 21750 20240827 -9.98 14040 20240419 39.46 19800 -1.11 20250218 16620 17.81 20250203 21750 -9.98 20240827 14040 39.46 20240419 0.66 N 006360 5000 4279 억 21835748 N N 321 N 00 N
12 20250218 140219 55 50.00 KOSPI200 건설 N N N Y 50 N 19540 840 2 4.49 13458590280 699446 201.38 18640 19800 18470 24300 13090 18700 19241.79 25.51 0 151524 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 16723 -3.47 0.38 12 0.82 -5631.00 50839.00 21750 20240827 -10.16 14040 20240419 39.17 19800 -1.31 20250218 16620 17.57 20250203 21750 -10.16 20240827 14040 39.17 20240419 0.66 N 006360 5000 4279 억 21835748 N N 321 N 00 N