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
206400/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
20250221,160946,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1757,37,2,2.15,246235702,142805,138.27,1707,1760,1703,2235,1204,1720,1724.05,0.00,0,29209,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,659,-6.71,0.66,12,0.38,-262.00,2655.00,4890,20240214,-64.07,1610,20250206,9.13,3280,-46.43,20250102,1610,9.13,20250206,4820,-63.55,20240327,1610,9.13,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250221,150950,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1733,13,2,0.76,214878202,124848,120.88,1707,1760,1703,2235,1204,1720,1721.12,0.00,0,25326,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,650,-6.61,0.65,12,0.33,-262.00,2655.00,4890,20240214,-64.56,1610,20250206,7.64,3280,-47.16,20250102,1610,7.64,20250206,4820,-64.05,20240327,1610,7.64,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250221,140950,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1739,19,2,1.10,180720292,105129,101.79,1707,1760,1703,2235,1204,1720,1719.03,0.00,0,18589,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,652,-6.64,0.65,12,0.28,-262.00,2655.00,4890,20240214,-64.44,1610,20250206,8.01,3280,-46.98,20250102,1610,8.01,20250206,4820,-63.92,20240327,1610,8.01,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250221,130948,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1717,-3,5,-0.17,122677156,71596,69.32,1707,1735,1703,2235,1204,1720,1713.46,0.00,0,8706,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,644,-6.55,0.65,12,0.19,-262.00,2655.00,4890,20240214,-64.89,1610,20250206,6.65,3280,-47.65,20250102,1610,6.65,20250206,4820,-64.38,20240327,1610,6.65,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250221,120949,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1711,-9,5,-0.52,77155568,44980,43.55,1707,1735,1703,2235,1204,1720,1715.33,0.00,0,-2672,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,642,-6.53,0.64,12,0.12,-262.00,2655.00,4890,20240214,-65.01,1610,20250206,6.27,3280,-47.84,20250102,1610,6.27,20250206,4820,-64.50,20240327,1610,6.27,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250221,110946,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1705,-15,5,-0.87,67546472,39365,38.12,1707,1735,1703,2235,1204,1720,1715.90,0.00,0,-388,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,640,-6.51,0.64,12,0.10,-262.00,2655.00,4890,20240214,-65.13,1610,20250206,5.90,3280,-48.02,20250102,1610,5.90,20250206,4820,-64.63,20240327,1610,5.90,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250221,100947,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1725,5,2,0.29,18533436,10797,10.45,1707,1735,1707,2235,1204,1720,1716.54,0.00,0,3656,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,647,-6.58,0.65,12,0.03,-262.00,2655.00,4890,20240214,-64.72,1610,20250206,7.14,3280,-47.41,20250102,1610,7.14,20250206,4820,-64.21,20240327,1610,7.14,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250221,090950,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1730,10,2,0.58,5944244,3480,3.37,1707,1730,1707,2235,1204,1720,1708.12,0.00,0,1059,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,649,-6.60,0.65,12,0.01,-262.00,2655.00,4890,20240214,-64.62,1610,20250206,7.45,3280,-47.26,20250102,1610,7.45,20250206,4820,-64.11,20240327,1610,7.45,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N
20250220,160943,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1720,-20,5,-1.15,177584609,102667,95.88,1741,1785,1705,2260,1218,1740,1729.71,0.00,0,7641,1772,1755,1732,1715,1692,1764,1724,188,520,500,1250,1,1,37510158,645,-6.56,0.65,12,0.27,-262.00,2655.00,4890,20240214,-64.83,1610,20250206,6.83,3280,-47.56,20250102,1610,6.83,20250206,4820,-64.32,20240327,1610,6.83,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250220,150946,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1726,-14,5,-0.80,165923699,95888,89.55,1741,1785,1705,2260,1218,1740,1730.39,0.00,0,5897,1772,1755,1732,1715,1692,1764,1724,188,520,500,1250,1,1,37510158,647,-6.59,0.65,12,0.26,-262.00,2655.00,4890,20240214,-64.70,1610,20250206,7.20,3280,-47.38,20250102,1610,7.20,20250206,4820,-64.19,20240327,1610,7.20,20250206,1.46,N,206400,500,187 억,,0,N,N,0,N,00,N
20250220,140946,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1727,-13,5,-0.75,157448520,90975,84.96,1741,1785,1705,2260,1218,1740,1730.68,0.00,0,4220,1772,1755,1732,1715,1692,1764,1724,188,520,500,1250,1,1,37510158,648,-6.59,0.65,12,0.24,-262.00,2655.00,4890,20240214,-64.68,1610,20250206,7.27,3280,-47.35,20250102,1610,7.27,20250206,4820,-64.17,20240327,1610,7.27,20250206,1.46,N,206400,500,187 억,,0,N,N,0,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 160946 57 100.00 KOSDAQ 건설 N N N N N 1757 37 2 2.15 246235702 142805 138.27 1707 1760 1703 2235 1204 1720 1724.05 0.00 0 29209 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 659 -6.71 0.66 12 0.38 -262.00 2655.00 4890 20240214 -64.07 1610 20250206 9.13 3280 -46.43 20250102 1610 9.13 20250206 4820 -63.55 20240327 1610 9.13 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
3 20250221 150950 57 100.00 KOSDAQ 건설 N N N N N 1733 13 2 0.76 214878202 124848 120.88 1707 1760 1703 2235 1204 1720 1721.12 0.00 0 25326 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 650 -6.61 0.65 12 0.33 -262.00 2655.00 4890 20240214 -64.56 1610 20250206 7.64 3280 -47.16 20250102 1610 7.64 20250206 4820 -64.05 20240327 1610 7.64 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
4 20250221 140950 57 100.00 KOSDAQ 건설 N N N N N 1739 19 2 1.10 180720292 105129 101.79 1707 1760 1703 2235 1204 1720 1719.03 0.00 0 18589 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 652 -6.64 0.65 12 0.28 -262.00 2655.00 4890 20240214 -64.44 1610 20250206 8.01 3280 -46.98 20250102 1610 8.01 20250206 4820 -63.92 20240327 1610 8.01 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
5 20250221 130948 57 100.00 KOSDAQ 건설 N N N N N 1717 -3 5 -0.17 122677156 71596 69.32 1707 1735 1703 2235 1204 1720 1713.46 0.00 0 8706 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 644 -6.55 0.65 12 0.19 -262.00 2655.00 4890 20240214 -64.89 1610 20250206 6.65 3280 -47.65 20250102 1610 6.65 20250206 4820 -64.38 20240327 1610 6.65 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
6 20250221 120949 57 100.00 KOSDAQ 건설 N N N N N 1711 -9 5 -0.52 77155568 44980 43.55 1707 1735 1703 2235 1204 1720 1715.33 0.00 0 -2672 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 642 -6.53 0.64 12 0.12 -262.00 2655.00 4890 20240214 -65.01 1610 20250206 6.27 3280 -47.84 20250102 1610 6.27 20250206 4820 -64.50 20240327 1610 6.27 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
7 20250221 110946 57 100.00 KOSDAQ 건설 N N N N N 1705 -15 5 -0.87 67546472 39365 38.12 1707 1735 1703 2235 1204 1720 1715.90 0.00 0 -388 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 640 -6.51 0.64 12 0.10 -262.00 2655.00 4890 20240214 -65.13 1610 20250206 5.90 3280 -48.02 20250102 1610 5.90 20250206 4820 -64.63 20240327 1610 5.90 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
8 20250221 100947 57 100.00 KOSDAQ 건설 N N N N N 1725 5 2 0.29 18533436 10797 10.45 1707 1735 1707 2235 1204 1720 1716.54 0.00 0 3656 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 647 -6.58 0.65 12 0.03 -262.00 2655.00 4890 20240214 -64.72 1610 20250206 7.14 3280 -47.41 20250102 1610 7.14 20250206 4820 -64.21 20240327 1610 7.14 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
9 20250221 090950 57 100.00 KOSDAQ 건설 N N N N N 1730 10 2 0.58 5944244 3480 3.37 1707 1730 1707 2235 1204 1720 1708.12 0.00 0 1059 1816 1767 1736 1687 1656 1752 1672 188 515 500 1230 1 1 37510158 649 -6.60 0.65 12 0.01 -262.00 2655.00 4890 20240214 -64.62 1610 20250206 7.45 3280 -47.26 20250102 1610 7.45 20250206 4820 -64.11 20240327 1610 7.45 20250206 1.50 N 206400 500 187 억 0 N N 0 N 00 N
10 20250220 160943 57 100.00 KOSDAQ 건설 N N N N N 1720 -20 5 -1.15 177584609 102667 95.88 1741 1785 1705 2260 1218 1740 1729.71 0.00 0 7641 1772 1755 1732 1715 1692 1764 1724 188 520 500 1250 1 1 37510158 645 -6.56 0.65 12 0.27 -262.00 2655.00 4890 20240214 -64.83 1610 20250206 6.83 3280 -47.56 20250102 1610 6.83 20250206 4820 -64.32 20240327 1610 6.83 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
11 20250220 150946 57 100.00 KOSDAQ 건설 N N N N N 1726 -14 5 -0.80 165923699 95888 89.55 1741 1785 1705 2260 1218 1740 1730.39 0.00 0 5897 1772 1755 1732 1715 1692 1764 1724 188 520 500 1250 1 1 37510158 647 -6.59 0.65 12 0.26 -262.00 2655.00 4890 20240214 -64.70 1610 20250206 7.20 3280 -47.38 20250102 1610 7.20 20250206 4820 -64.19 20240327 1610 7.20 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N
12 20250220 140946 57 100.00 KOSDAQ 건설 N N N N N 1727 -13 5 -0.75 157448520 90975 84.96 1741 1785 1705 2260 1218 1740 1730.68 0.00 0 4220 1772 1755 1732 1715 1692 1764 1724 188 520 500 1250 1 1 37510158 648 -6.59 0.65 12 0.24 -262.00 2655.00 4890 20240214 -64.68 1610 20250206 7.27 3280 -47.35 20250102 1610 7.27 20250206 4820 -64.17 20240327 1610 7.27 20250206 1.46 N 206400 500 187 억 0 N N 0 N 00 N