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
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
20250219,160558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18420,170,2,0.93,56790286670,2955470,244.65,19530,19900,18420,23700,12780,18250,19216.39,0.44,0,-39654,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6018,41.12,3.84,12,9.05,448.00,4798.00,24850,20240711,-25.88,8710,20240311,111.48,19900,-7.44,20250219,14730,25.05,20250102,24850,-25.88,20240711,8710,111.48,20240311,1.47,N,060370,1000,326 억,,143531,N,N,8202,N,00,N
20250219,150559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18620,370,2,2.03,55191065320,2869064,237.50,19530,19900,18500,23700,12780,18250,19236.61,0.44,0,-57394,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6083,41.56,3.88,12,8.78,448.00,4798.00,24850,20240711,-25.07,8710,20240311,113.78,19900,-6.43,20250219,14730,26.41,20250102,24850,-25.07,20240711,8710,113.78,20240311,1.47,N,060370,1000,326 억,,143531,N,N,6510,N,00,N
20250219,140556,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18670,420,2,2.30,52964392140,2750050,227.65,19530,19900,18500,23700,12780,18250,19259.43,0.44,0,-51266,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6099,41.67,3.89,12,8.42,448.00,4798.00,24850,20240711,-24.87,8710,20240311,114.35,19900,-6.18,20250219,14730,26.75,20250102,24850,-24.87,20240711,8710,114.35,20240311,1.47,N,060370,1000,326 억,,143531,N,N,6510,N,00,N
20250219,130558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18830,580,2,3.18,51713433900,2683188,222.11,19530,19900,18500,23700,12780,18250,19273.13,0.44,0,-51319,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6152,42.03,3.92,12,8.21,448.00,4798.00,24850,20240711,-24.23,8710,20240311,116.19,19900,-5.38,20250219,14730,27.83,20250102,24850,-24.23,20240711,8710,116.19,20240311,1.47,N,060370,1000,326 억,,143531,N,N,6510,N,00,N
20250219,120557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19000,750,2,4.11,48104427620,2492226,206.30,19530,19900,18500,23700,12780,18250,19301.79,0.44,0,-54257,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6207,42.41,3.96,12,7.63,448.00,4798.00,24850,20240711,-23.54,8710,20240311,118.14,19900,-4.52,20250219,14730,28.99,20250102,24850,-23.54,20240711,8710,118.14,20240311,1.47,N,060370,1000,326 억,,143531,N,N,6510,N,00,N
20250219,110558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18750,500,2,2.74,23692225010,1242073,102.82,19530,19550,18500,23700,12780,18250,19074.74,0.44,0,-80868,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6125,41.85,3.91,12,3.80,448.00,4798.00,24850,20240711,-24.55,8710,20240311,115.27,19700,-4.82,20250117,14730,27.29,20250102,24850,-24.55,20240711,8710,115.27,20240311,1.47,N,060370,1000,326 억,,143531,N,N,6510,N,00,N
20250219,100557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18840,590,2,3.23,21846850380,1143637,94.67,19530,19550,18500,23700,12780,18250,19102.96,0.44,0,-82363,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6155,42.05,3.93,12,3.50,448.00,4798.00,24850,20240711,-24.19,8710,20240311,116.30,19700,-4.37,20250117,14730,27.90,20250102,24850,-24.19,20240711,8710,116.30,20240311,1.47,N,060370,1000,326 억,,143531,N,N,6510,N,00,N
20250219,090559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,19250,1000,2,5.48,9985689490,516717,42.77,19530,19550,19060,23700,12780,18250,19325.26,0.44,0,-32184,18836,18542,18176,17882,17516,18690,18030,327,5450,1000,12040,10,1,32668854,6289,42.97,4.01,12,1.58,448.00,4798.00,24850,20240711,-22.54,8710,20240311,121.01,19700,-2.28,20250117,14730,30.69,20250102,24850,-22.54,20240711,8710,121.01,20240311,1.47,N,060370,1000,326 억,,143531,N,N,6510,N,00,N
20250218,160556,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18250,20,2,0.11,18744434250,1036785,26.42,17870,18470,17810,23650,12770,18230,18078.94,0.24,0,66240,19883,19056,17573,16746,15263,19470,17160,327,5420,1000,12030,10,1,32668854,5962,40.74,3.80,12,3.17,448.00,4798.00,24850,20240711,-26.56,8710,20240311,109.53,19700,-7.36,20250117,14730,23.90,20250102,24850,-26.56,20240711,8710,109.53,20240311,1.50,N,060370,1000,326 억,,76848,N,N,6510,N,00,N
20250218,150557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18190,-40,5,-0.22,17638320480,976104,24.87,17870,18470,17810,23650,12770,18230,18069.81,0.24,0,75594,19883,19056,17573,16746,15263,19470,17160,327,5420,1000,12030,10,1,32668854,5942,40.60,3.79,12,2.99,448.00,4798.00,24850,20240711,-26.80,8710,20240311,108.84,19700,-7.66,20250117,14730,23.49,20250102,24850,-26.80,20240711,8710,108.84,20240311,1.50,N,060370,1000,326 억,,76848,N,N,100,N,00,N
20250218,140557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18070,-160,5,-0.88,14693111870,814505,20.75,17870,18470,17810,23650,12770,18230,18038.87,0.24,0,73299,19883,19056,17573,16746,15263,19470,17160,327,5420,1000,12030,10,1,32668854,5903,40.33,3.77,12,2.49,448.00,4798.00,24850,20240711,-27.28,8710,20240311,107.46,19700,-8.27,20250117,14730,22.67,20250102,24850,-27.28,20240711,8710,107.46,20240311,1.50,N,060370,1000,326 억,,76848,N,N,100,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 160558 55 60.00 KOSDAQ 건설 N N N Y 60 N 18420 170 2 0.93 56790286670 2955470 244.65 19530 19900 18420 23700 12780 18250 19216.39 0.44 0 -39654 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6018 41.12 3.84 12 9.05 448.00 4798.00 24850 20240711 -25.88 8710 20240311 111.48 19900 -7.44 20250219 14730 25.05 20250102 24850 -25.88 20240711 8710 111.48 20240311 1.47 N 060370 1000 326 억 143531 N N 8202 N 00 N
3 20250219 150559 55 60.00 KOSDAQ 건설 N N N Y 60 N 18620 370 2 2.03 55191065320 2869064 237.50 19530 19900 18500 23700 12780 18250 19236.61 0.44 0 -57394 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6083 41.56 3.88 12 8.78 448.00 4798.00 24850 20240711 -25.07 8710 20240311 113.78 19900 -6.43 20250219 14730 26.41 20250102 24850 -25.07 20240711 8710 113.78 20240311 1.47 N 060370 1000 326 억 143531 N N 6510 N 00 N
4 20250219 140556 55 60.00 KOSDAQ 건설 N N N Y 60 N 18670 420 2 2.30 52964392140 2750050 227.65 19530 19900 18500 23700 12780 18250 19259.43 0.44 0 -51266 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6099 41.67 3.89 12 8.42 448.00 4798.00 24850 20240711 -24.87 8710 20240311 114.35 19900 -6.18 20250219 14730 26.75 20250102 24850 -24.87 20240711 8710 114.35 20240311 1.47 N 060370 1000 326 억 143531 N N 6510 N 00 N
5 20250219 130558 55 60.00 KOSDAQ 건설 N N N Y 60 N 18830 580 2 3.18 51713433900 2683188 222.11 19530 19900 18500 23700 12780 18250 19273.13 0.44 0 -51319 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6152 42.03 3.92 12 8.21 448.00 4798.00 24850 20240711 -24.23 8710 20240311 116.19 19900 -5.38 20250219 14730 27.83 20250102 24850 -24.23 20240711 8710 116.19 20240311 1.47 N 060370 1000 326 억 143531 N N 6510 N 00 N
6 20250219 120557 55 60.00 KOSDAQ 건설 N N N Y 60 N 19000 750 2 4.11 48104427620 2492226 206.30 19530 19900 18500 23700 12780 18250 19301.79 0.44 0 -54257 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6207 42.41 3.96 12 7.63 448.00 4798.00 24850 20240711 -23.54 8710 20240311 118.14 19900 -4.52 20250219 14730 28.99 20250102 24850 -23.54 20240711 8710 118.14 20240311 1.47 N 060370 1000 326 억 143531 N N 6510 N 00 N
7 20250219 110558 55 60.00 KOSDAQ 건설 N N N Y 60 N 18750 500 2 2.74 23692225010 1242073 102.82 19530 19550 18500 23700 12780 18250 19074.74 0.44 0 -80868 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6125 41.85 3.91 12 3.80 448.00 4798.00 24850 20240711 -24.55 8710 20240311 115.27 19700 -4.82 20250117 14730 27.29 20250102 24850 -24.55 20240711 8710 115.27 20240311 1.47 N 060370 1000 326 억 143531 N N 6510 N 00 N
8 20250219 100557 55 60.00 KOSDAQ 건설 N N N Y 60 N 18840 590 2 3.23 21846850380 1143637 94.67 19530 19550 18500 23700 12780 18250 19102.96 0.44 0 -82363 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6155 42.05 3.93 12 3.50 448.00 4798.00 24850 20240711 -24.19 8710 20240311 116.30 19700 -4.37 20250117 14730 27.90 20250102 24850 -24.19 20240711 8710 116.30 20240311 1.47 N 060370 1000 326 억 143531 N N 6510 N 00 N
9 20250219 090559 55 60.00 KOSDAQ 건설 N N N Y 60 N 19250 1000 2 5.48 9985689490 516717 42.77 19530 19550 19060 23700 12780 18250 19325.26 0.44 0 -32184 18836 18542 18176 17882 17516 18690 18030 327 5450 1000 12040 10 1 32668854 6289 42.97 4.01 12 1.58 448.00 4798.00 24850 20240711 -22.54 8710 20240311 121.01 19700 -2.28 20250117 14730 30.69 20250102 24850 -22.54 20240711 8710 121.01 20240311 1.47 N 060370 1000 326 억 143531 N N 6510 N 00 N
10 20250218 160556 55 60.00 KOSDAQ 건설 N N N Y 60 N 18250 20 2 0.11 18744434250 1036785 26.42 17870 18470 17810 23650 12770 18230 18078.94 0.24 0 66240 19883 19056 17573 16746 15263 19470 17160 327 5420 1000 12030 10 1 32668854 5962 40.74 3.80 12 3.17 448.00 4798.00 24850 20240711 -26.56 8710 20240311 109.53 19700 -7.36 20250117 14730 23.90 20250102 24850 -26.56 20240711 8710 109.53 20240311 1.50 N 060370 1000 326 억 76848 N N 6510 N 00 N
11 20250218 150557 55 60.00 KOSDAQ 건설 N N N Y 60 N 18190 -40 5 -0.22 17638320480 976104 24.87 17870 18470 17810 23650 12770 18230 18069.81 0.24 0 75594 19883 19056 17573 16746 15263 19470 17160 327 5420 1000 12030 10 1 32668854 5942 40.60 3.79 12 2.99 448.00 4798.00 24850 20240711 -26.80 8710 20240311 108.84 19700 -7.66 20250117 14730 23.49 20250102 24850 -26.80 20240711 8710 108.84 20240311 1.50 N 060370 1000 326 억 76848 N N 100 N 00 N
12 20250218 140557 55 60.00 KOSDAQ 건설 N N N Y 60 N 18070 -160 5 -0.88 14693111870 814505 20.75 17870 18470 17810 23650 12770 18230 18038.87 0.24 0 73299 19883 19056 17573 16746 15263 19470 17160 327 5420 1000 12030 10 1 32668854 5903 40.33 3.77 12 2.49 448.00 4798.00 24850 20240711 -27.28 8710 20240311 107.46 19700 -8.27 20250117 14730 22.67 20250102 24850 -27.28 20240711 8710 107.46 20240311 1.50 N 060370 1000 326 억 76848 N N 100 N 00 N