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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19340,640,2,3.42,9047087660,473734,136.39,18640,19400,18470,24300,13090,18700,19097.40,25.51,0,78194,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,16551,-3.43,0.38,12,0.55,-5631.00,50839.00,21750,20240827,-11.08,14040,20240419,37.75,19400,-0.31,20250218,16620,16.37,20250203,21750,-11.08,20240827,14040,37.75,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,321,N,00,N
20250218,120218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19360,660,2,3.53,8059919240,422732,121.71,18640,19380,18470,24300,13090,18700,19066.26,25.51,0,76029,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,16569,-3.44,0.38,12,0.49,-5631.00,50839.00,21750,20240827,-10.99,14040,20240419,37.89,19380,-0.10,20250218,16620,16.49,20250203,21750,-10.99,20240827,14040,37.89,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,321,N,00,N
20250218,110218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19150,450,2,2.41,5595540740,294778,84.87,18640,19180,18470,24300,13090,18700,18982.22,25.51,0,58399,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,16389,-3.40,0.38,12,0.34,-5631.00,50839.00,21750,20240827,-11.95,14040,20240419,36.40,19180,-0.16,20250218,16620,15.22,20250203,21750,-11.95,20240827,14040,36.40,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,321,N,00,N
20250218,100218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,19080,380,2,2.03,3424123080,180934,52.09,18640,19150,18470,24300,13090,18700,18924.71,25.51,0,50337,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,16329,-3.39,0.38,12,0.21,-5631.00,50839.00,21750,20240827,-12.28,14040,20240419,35.90,19150,-0.37,20250218,16620,14.80,20250203,21750,-12.28,20240827,14040,35.90,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,321,N,00,N
20250218,090218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18530,-170,5,-0.91,62573920,3363,0.97,18640,18650,18520,24300,13090,18700,18606.58,25.51,0,-1988,18953,18826,18643,18516,18333,18890,18580,4279,5600,5000,13830,10,1,85581490,15858,-3.29,0.36,12,0.00,-5631.00,50839.00,21750,20240827,-14.80,14040,20240419,31.98,18790,-1.38,20250213,16620,11.49,20250203,21750,-14.80,20240827,14040,31.98,20240419,0.66,N,006360,5000,4279 억,,21835748,N,N,321,N,00,N
20250217,160218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18700,-10,5,-0.05,6434951170,346201,91.71,18690,18770,18460,24300,13100,18710,18587.19,25.42,0,64086,18943,18826,18623,18506,18303,18870,18550,4279,5590,5000,13840,10,1,85581490,16004,-3.32,0.37,12,0.40,-5631.00,50839.00,21750,20240827,-14.02,14040,20240419,33.19,18790,-0.48,20250213,16620,12.52,20250203,21750,-14.02,20240827,14040,33.19,20240419,0.71,N,006360,5000,4279 억,,21754339,N,N,321,N,00,N
20250217,150218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18540,-170,5,-0.91,5813879850,312812,82.87,18690,18770,18460,24300,13100,18710,18585.86,25.42,0,63846,18943,18826,18623,18506,18303,18870,18550,4279,5590,5000,13840,10,1,85581490,15867,-3.29,0.36,12,0.37,-5631.00,50839.00,21750,20240827,-14.76,14040,20240419,32.05,18790,-1.33,20250213,16620,11.55,20250203,21750,-14.76,20240827,14040,32.05,20240419,0.71,N,006360,5000,4279 억,,21754339,N,N,405,N,00,N
20250217,140217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18550,-160,5,-0.86,5147238480,276905,73.35,18690,18770,18460,24300,13100,18710,18588.46,25.42,0,53348,18943,18826,18623,18506,18303,18870,18550,4279,5590,5000,13840,10,1,85581490,15875,-3.29,0.36,12,0.32,-5631.00,50839.00,21750,20240827,-14.71,14040,20240419,32.12,18790,-1.28,20250213,16620,11.61,20250203,21750,-14.71,20240827,14040,32.12,20240419,0.71,N,006360,5000,4279 억,,21754339,N,N,405,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 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
3 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
4 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
5 20250218 130218 55 50.00 KOSPI200 건설 N N N Y 50 N 19340 640 2 3.42 9047087660 473734 136.39 18640 19400 18470 24300 13090 18700 19097.40 25.51 0 78194 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 16551 -3.43 0.38 12 0.55 -5631.00 50839.00 21750 20240827 -11.08 14040 20240419 37.75 19400 -0.31 20250218 16620 16.37 20250203 21750 -11.08 20240827 14040 37.75 20240419 0.66 N 006360 5000 4279 억 21835748 N N 321 N 00 N
6 20250218 120218 55 50.00 KOSPI200 건설 N N N Y 50 N 19360 660 2 3.53 8059919240 422732 121.71 18640 19380 18470 24300 13090 18700 19066.26 25.51 0 76029 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 16569 -3.44 0.38 12 0.49 -5631.00 50839.00 21750 20240827 -10.99 14040 20240419 37.89 19380 -0.10 20250218 16620 16.49 20250203 21750 -10.99 20240827 14040 37.89 20240419 0.66 N 006360 5000 4279 억 21835748 N N 321 N 00 N
7 20250218 110218 55 50.00 KOSPI200 건설 N N N Y 50 N 19150 450 2 2.41 5595540740 294778 84.87 18640 19180 18470 24300 13090 18700 18982.22 25.51 0 58399 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 16389 -3.40 0.38 12 0.34 -5631.00 50839.00 21750 20240827 -11.95 14040 20240419 36.40 19180 -0.16 20250218 16620 15.22 20250203 21750 -11.95 20240827 14040 36.40 20240419 0.66 N 006360 5000 4279 억 21835748 N N 321 N 00 N
8 20250218 100218 55 50.00 KOSPI200 건설 N N N Y 50 N 19080 380 2 2.03 3424123080 180934 52.09 18640 19150 18470 24300 13090 18700 18924.71 25.51 0 50337 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 16329 -3.39 0.38 12 0.21 -5631.00 50839.00 21750 20240827 -12.28 14040 20240419 35.90 19150 -0.37 20250218 16620 14.80 20250203 21750 -12.28 20240827 14040 35.90 20240419 0.66 N 006360 5000 4279 억 21835748 N N 321 N 00 N
9 20250218 090218 55 50.00 KOSPI200 건설 N N N Y 50 N 18530 -170 5 -0.91 62573920 3363 0.97 18640 18650 18520 24300 13090 18700 18606.58 25.51 0 -1988 18953 18826 18643 18516 18333 18890 18580 4279 5600 5000 13830 10 1 85581490 15858 -3.29 0.36 12 0.00 -5631.00 50839.00 21750 20240827 -14.80 14040 20240419 31.98 18790 -1.38 20250213 16620 11.49 20250203 21750 -14.80 20240827 14040 31.98 20240419 0.66 N 006360 5000 4279 억 21835748 N N 321 N 00 N
10 20250217 160218 55 50.00 KOSPI200 건설 N N N Y 50 N 18700 -10 5 -0.05 6434951170 346201 91.71 18690 18770 18460 24300 13100 18710 18587.19 25.42 0 64086 18943 18826 18623 18506 18303 18870 18550 4279 5590 5000 13840 10 1 85581490 16004 -3.32 0.37 12 0.40 -5631.00 50839.00 21750 20240827 -14.02 14040 20240419 33.19 18790 -0.48 20250213 16620 12.52 20250203 21750 -14.02 20240827 14040 33.19 20240419 0.71 N 006360 5000 4279 억 21754339 N N 321 N 00 N
11 20250217 150218 55 50.00 KOSPI200 건설 N N N Y 50 N 18540 -170 5 -0.91 5813879850 312812 82.87 18690 18770 18460 24300 13100 18710 18585.86 25.42 0 63846 18943 18826 18623 18506 18303 18870 18550 4279 5590 5000 13840 10 1 85581490 15867 -3.29 0.36 12 0.37 -5631.00 50839.00 21750 20240827 -14.76 14040 20240419 32.05 18790 -1.33 20250213 16620 11.55 20250203 21750 -14.76 20240827 14040 32.05 20240419 0.71 N 006360 5000 4279 억 21754339 N N 405 N 00 N
12 20250217 140217 55 50.00 KOSPI200 건설 N N N Y 50 N 18550 -160 5 -0.86 5147238480 276905 73.35 18690 18770 18460 24300 13100 18710 18588.46 25.42 0 53348 18943 18826 18623 18506 18303 18870 18550 4279 5590 5000 13840 10 1 85581490 15875 -3.29 0.36 12 0.32 -5631.00 50839.00 21750 20240827 -14.71 14040 20240419 32.12 18790 -1.28 20250213 16620 11.61 20250203 21750 -14.71 20240827 14040 32.12 20240419 0.71 N 006360 5000 4279 억 21754339 N N 405 N 00 N