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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16880,730,2,4.52,7984783040,482211,483.85,16060,16950,15810,20950,11310,16150,16557.21,0.46,0,-17222,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5515,37.68,3.52,12,1.48,448.00,4798.00,24850,20240711,-32.07,8710,20240311,93.80,19700,-14.31,20250117,14730,14.60,20250102,24850,-32.07,20240711,8710,93.80,20240311,1.49,N,060370,1000,326 억,,150601,N,N,102,N,00,N
20250212,150542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16460,310,2,1.92,5095512610,310268,311.32,16060,16800,15810,20950,11310,16150,16422.94,0.46,0,-4604,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5377,36.74,3.43,12,0.95,448.00,4798.00,24850,20240711,-33.76,8710,20240311,88.98,19700,-16.45,20250117,14730,11.74,20250102,24850,-33.76,20240711,8710,88.98,20240311,1.49,N,060370,1000,326 억,,150601,N,N,605,N,00,N
20250212,140543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16430,280,2,1.73,4691210700,285708,286.68,16060,16800,15810,20950,11310,16150,16419.60,0.46,0,-7418,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5367,36.67,3.42,12,0.87,448.00,4798.00,24850,20240711,-33.88,8710,20240311,88.63,19700,-16.60,20250117,14730,11.54,20250102,24850,-33.88,20240711,8710,88.63,20240311,1.49,N,060370,1000,326 억,,150601,N,N,605,N,00,N
20250212,130544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16460,310,2,1.92,4070907680,247930,248.77,16060,16800,15810,20950,11310,16150,16419.58,0.46,0,-11209,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5377,36.74,3.43,12,0.76,448.00,4798.00,24850,20240711,-33.76,8710,20240311,88.98,19700,-16.45,20250117,14730,11.74,20250102,24850,-33.76,20240711,8710,88.98,20240311,1.49,N,060370,1000,326 억,,150601,N,N,605,N,00,N
20250212,120543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16770,620,2,3.84,2487011680,152665,153.18,16060,16780,15810,20950,11310,16150,16290.65,0.46,0,1693,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5479,37.43,3.50,12,0.47,448.00,4798.00,24850,20240711,-32.52,8710,20240311,92.54,19700,-14.87,20250117,14730,13.85,20250102,24850,-32.52,20240711,8710,92.54,20240311,1.49,N,060370,1000,326 억,,150601,N,N,605,N,00,N
20250212,110541,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16230,80,2,0.50,1184044370,73709,73.96,16060,16400,15810,20950,11310,16150,16063.77,0.46,0,2204,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5302,36.23,3.38,12,0.23,448.00,4798.00,24850,20240711,-34.69,8710,20240311,86.34,19700,-17.61,20250117,14730,10.18,20250102,24850,-34.69,20240711,8710,86.34,20240311,1.49,N,060370,1000,326 억,,150601,N,N,605,N,00,N
20250212,100542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16150,0,3,0.00,853671310,53402,53.58,16060,16200,15810,20950,11310,16150,15985.76,0.46,0,7199,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5276,36.05,3.37,12,0.16,448.00,4798.00,24850,20240711,-35.01,8710,20240311,85.42,19700,-18.02,20250117,14730,9.64,20250102,24850,-35.01,20240711,8710,85.42,20240311,1.49,N,060370,1000,326 억,,150601,N,N,605,N,00,N
20250212,090545,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16000,-150,5,-0.93,149018640,9305,9.34,16060,16130,15980,20950,11310,16150,16014.90,0.46,0,-1956,16490,16320,16200,16030,15910,16405,16115,327,4800,1000,10650,10,1,32668854,5227,35.71,3.33,12,0.03,448.00,4798.00,24850,20240711,-35.61,8710,20240311,83.70,19700,-18.78,20250117,14730,8.62,20250102,24850,-35.61,20240711,8710,83.70,20240311,1.49,N,060370,1000,326 억,,150601,N,N,605,N,00,N
20250211,160544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16150,-110,5,-0.68,1584327430,97829,87.31,16130,16370,16080,21100,11390,16260,16195.27,0.45,0,2353,16593,16426,16313,16146,16033,16370,16090,327,4840,1000,10730,10,1,32668854,5276,36.05,3.37,12,0.30,448.00,4798.00,24850,20240711,-35.01,8710,20240311,85.42,19700,-18.02,20250117,14730,9.64,20250102,24850,-35.01,20240711,8710,85.42,20240311,1.50,N,060370,1000,326 억,,148356,N,N,605,N,00,N
20250211,150543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16190,-70,5,-0.43,1472196100,90890,81.12,16130,16370,16080,21100,11390,16260,16197.56,0.45,0,2825,16593,16426,16313,16146,16033,16370,16090,327,4840,1000,10730,10,1,32668854,5289,36.14,3.37,12,0.28,448.00,4798.00,24850,20240711,-34.85,8710,20240311,85.88,19700,-17.82,20250117,14730,9.91,20250102,24850,-34.85,20240711,8710,85.88,20240311,1.50,N,060370,1000,326 억,,148356,N,N,2,N,00,N
20250211,140544,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16150,-110,5,-0.68,1282687360,79179,70.67,16130,16370,16080,21100,11390,16260,16199.84,0.45,0,933,16593,16426,16313,16146,16033,16370,16090,327,4840,1000,10730,10,1,32668854,5276,36.05,3.37,12,0.24,448.00,4798.00,24850,20240711,-35.01,8710,20240311,85.42,19700,-18.02,20250117,14730,9.64,20250102,24850,-35.01,20240711,8710,85.42,20240311,1.50,N,060370,1000,326 억,,148356,N,N,2,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 20250212 160542 55 60.00 KOSDAQ 건설 N N N Y 60 N 16880 730 2 4.52 7984783040 482211 483.85 16060 16950 15810 20950 11310 16150 16557.21 0.46 0 -17222 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5515 37.68 3.52 12 1.48 448.00 4798.00 24850 20240711 -32.07 8710 20240311 93.80 19700 -14.31 20250117 14730 14.60 20250102 24850 -32.07 20240711 8710 93.80 20240311 1.49 N 060370 1000 326 억 150601 N N 102 N 00 N
3 20250212 150542 55 60.00 KOSDAQ 건설 N N N Y 60 N 16460 310 2 1.92 5095512610 310268 311.32 16060 16800 15810 20950 11310 16150 16422.94 0.46 0 -4604 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5377 36.74 3.43 12 0.95 448.00 4798.00 24850 20240711 -33.76 8710 20240311 88.98 19700 -16.45 20250117 14730 11.74 20250102 24850 -33.76 20240711 8710 88.98 20240311 1.49 N 060370 1000 326 억 150601 N N 605 N 00 N
4 20250212 140543 55 60.00 KOSDAQ 건설 N N N Y 60 N 16430 280 2 1.73 4691210700 285708 286.68 16060 16800 15810 20950 11310 16150 16419.60 0.46 0 -7418 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5367 36.67 3.42 12 0.87 448.00 4798.00 24850 20240711 -33.88 8710 20240311 88.63 19700 -16.60 20250117 14730 11.54 20250102 24850 -33.88 20240711 8710 88.63 20240311 1.49 N 060370 1000 326 억 150601 N N 605 N 00 N
5 20250212 130544 55 60.00 KOSDAQ 건설 N N N Y 60 N 16460 310 2 1.92 4070907680 247930 248.77 16060 16800 15810 20950 11310 16150 16419.58 0.46 0 -11209 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5377 36.74 3.43 12 0.76 448.00 4798.00 24850 20240711 -33.76 8710 20240311 88.98 19700 -16.45 20250117 14730 11.74 20250102 24850 -33.76 20240711 8710 88.98 20240311 1.49 N 060370 1000 326 억 150601 N N 605 N 00 N
6 20250212 120543 55 60.00 KOSDAQ 건설 N N N Y 60 N 16770 620 2 3.84 2487011680 152665 153.18 16060 16780 15810 20950 11310 16150 16290.65 0.46 0 1693 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5479 37.43 3.50 12 0.47 448.00 4798.00 24850 20240711 -32.52 8710 20240311 92.54 19700 -14.87 20250117 14730 13.85 20250102 24850 -32.52 20240711 8710 92.54 20240311 1.49 N 060370 1000 326 억 150601 N N 605 N 00 N
7 20250212 110541 55 60.00 KOSDAQ 건설 N N N Y 60 N 16230 80 2 0.50 1184044370 73709 73.96 16060 16400 15810 20950 11310 16150 16063.77 0.46 0 2204 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5302 36.23 3.38 12 0.23 448.00 4798.00 24850 20240711 -34.69 8710 20240311 86.34 19700 -17.61 20250117 14730 10.18 20250102 24850 -34.69 20240711 8710 86.34 20240311 1.49 N 060370 1000 326 억 150601 N N 605 N 00 N
8 20250212 100542 55 60.00 KOSDAQ 건설 N N N Y 60 N 16150 0 3 0.00 853671310 53402 53.58 16060 16200 15810 20950 11310 16150 15985.76 0.46 0 7199 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5276 36.05 3.37 12 0.16 448.00 4798.00 24850 20240711 -35.01 8710 20240311 85.42 19700 -18.02 20250117 14730 9.64 20250102 24850 -35.01 20240711 8710 85.42 20240311 1.49 N 060370 1000 326 억 150601 N N 605 N 00 N
9 20250212 090545 55 60.00 KOSDAQ 건설 N N N Y 60 N 16000 -150 5 -0.93 149018640 9305 9.34 16060 16130 15980 20950 11310 16150 16014.90 0.46 0 -1956 16490 16320 16200 16030 15910 16405 16115 327 4800 1000 10650 10 1 32668854 5227 35.71 3.33 12 0.03 448.00 4798.00 24850 20240711 -35.61 8710 20240311 83.70 19700 -18.78 20250117 14730 8.62 20250102 24850 -35.61 20240711 8710 83.70 20240311 1.49 N 060370 1000 326 억 150601 N N 605 N 00 N
10 20250211 160544 55 60.00 KOSDAQ 건설 N N N Y 60 N 16150 -110 5 -0.68 1584327430 97829 87.31 16130 16370 16080 21100 11390 16260 16195.27 0.45 0 2353 16593 16426 16313 16146 16033 16370 16090 327 4840 1000 10730 10 1 32668854 5276 36.05 3.37 12 0.30 448.00 4798.00 24850 20240711 -35.01 8710 20240311 85.42 19700 -18.02 20250117 14730 9.64 20250102 24850 -35.01 20240711 8710 85.42 20240311 1.50 N 060370 1000 326 억 148356 N N 605 N 00 N
11 20250211 150543 55 60.00 KOSDAQ 건설 N N N Y 60 N 16190 -70 5 -0.43 1472196100 90890 81.12 16130 16370 16080 21100 11390 16260 16197.56 0.45 0 2825 16593 16426 16313 16146 16033 16370 16090 327 4840 1000 10730 10 1 32668854 5289 36.14 3.37 12 0.28 448.00 4798.00 24850 20240711 -34.85 8710 20240311 85.88 19700 -17.82 20250117 14730 9.91 20250102 24850 -34.85 20240711 8710 85.88 20240311 1.50 N 060370 1000 326 억 148356 N N 2 N 00 N
12 20250211 140544 55 60.00 KOSDAQ 건설 N N N Y 60 N 16150 -110 5 -0.68 1282687360 79179 70.67 16130 16370 16080 21100 11390 16260 16199.84 0.45 0 933 16593 16426 16313 16146 16033 16370 16090 327 4840 1000 10730 10 1 32668854 5276 36.05 3.37 12 0.24 448.00 4798.00 24850 20240711 -35.01 8710 20240311 85.42 19700 -18.02 20250117 14730 9.64 20250102 24850 -35.01 20240711 8710 85.42 20240311 1.50 N 060370 1000 326 억 148356 N N 2 N 00 N