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
066620/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
20250221,160620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,20,2,0.12,77301130,4438,57.55,17380,17520,17380,22600,12180,17390,17418.01,7.10,0,1840,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1306,4.72,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.90,13810,20240417,26.07,18700,-6.90,20250114,17100,1.81,20250120,18700,-6.90,20250114,13810,26.07,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250221,150623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,40,2,0.23,74617260,4284,55.56,17380,17520,17380,22600,12180,17390,17417.66,7.10,0,1839,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1307,4.73,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.79,13810,20240417,26.21,18700,-6.79,20250114,17100,1.93,20250120,18700,-6.79,20250114,13810,26.21,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250221,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,30,2,0.17,50339060,2890,37.48,17380,17520,17380,22600,12180,17390,17418.36,7.10,0,1081,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1307,4.73,0.58,12,0.04,3685.00,30048.00,18700,20250114,-6.84,13810,20240417,26.14,18700,-6.84,20250114,17100,1.87,20250120,18700,-6.84,20250114,13810,26.14,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250221,130621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,40,2,0.23,31344040,1799,23.33,17380,17520,17380,22600,12180,17390,17423.04,7.10,0,489,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1307,4.73,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.79,13810,20240417,26.21,18700,-6.79,20250114,17100,1.93,20250120,18700,-6.79,20250114,13810,26.21,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250221,120622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,30,2,0.17,29149030,1673,21.70,17380,17520,17380,22600,12180,17390,17423.21,7.10,0,489,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1307,4.73,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.84,13810,20240417,26.14,18700,-6.84,20250114,17100,1.87,20250120,18700,-6.84,20250114,13810,26.14,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250221,110619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17390,0,3,0.00,28121030,1614,20.93,17380,17520,17380,22600,12180,17390,17423.19,7.10,0,486,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1304,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-7.01,13810,20240417,25.92,18700,-7.01,20250114,17100,1.70,20250120,18700,-7.01,20250114,13810,25.92,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250221,100620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17440,50,2,0.29,23384300,1342,17.40,17380,17520,17380,22600,12180,17390,17424.96,7.10,0,457,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1308,4.73,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.74,13810,20240417,26.29,18700,-6.74,20250114,17100,1.99,20250120,18700,-6.74,20250114,13810,26.29,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250221,090621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17380,-10,5,-0.06,921140,53,0.69,17380,17380,17380,22600,12180,17390,17380.00,7.10,0,17,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1304,4.72,0.58,12,0.00,3685.00,30048.00,18700,20250114,-7.06,13810,20240417,25.85,18700,-7.06,20250114,17100,1.64,20250120,18700,-7.06,20250114,13810,25.85,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N
20250220,160617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17390,-130,5,-0.74,134151630,7701,157.10,17520,17650,17380,22750,12270,17520,17420.04,7.08,0,2337,17793,17656,17563,17426,17333,17610,17380,38,5230,500,12960,10,1,7500000,1304,4.72,0.58,12,0.10,3685.00,30048.00,18700,20250114,-7.01,13810,20240417,25.92,18700,-7.01,20250114,17100,1.70,20250120,18700,-7.01,20250114,13810,25.92,20240417,0.11,N,066620,500,37 억,,531039,N,N,3,N,00,N
20250220,150619,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17400,-120,5,-0.68,128184600,7358,150.10,17520,17650,17380,22750,12270,17520,17421.12,7.08,0,2336,17793,17656,17563,17426,17333,17610,17380,38,5230,500,12960,10,1,7500000,1305,4.72,0.58,12,0.10,3685.00,30048.00,18700,20250114,-6.95,13810,20240417,26.00,18700,-6.95,20250114,17100,1.75,20250120,18700,-6.95,20250114,13810,26.00,20240417,0.11,N,066620,500,37 억,,531039,N,N,0,N,00,N
20250220,140620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,-110,5,-0.63,62362860,3575,72.93,17520,17650,17400,22750,12270,17520,17444.16,7.08,0,-561,17793,17656,17563,17426,17333,17610,17380,38,5230,500,12960,10,1,7500000,1306,4.72,0.58,12,0.05,3685.00,30048.00,18700,20250114,-6.90,13810,20240417,26.07,18700,-6.90,20250114,17100,1.81,20250120,18700,-6.90,20250114,13810,26.07,20240417,0.11,N,066620,500,37 억,,531039,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 160620 57 100.00 KOSDAQ 건설 N N N N N 17410 20 2 0.12 77301130 4438 57.55 17380 17520 17380 22600 12180 17390 17418.01 7.10 0 1840 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1306 4.72 0.58 12 0.06 3685.00 30048.00 18700 20250114 -6.90 13810 20240417 26.07 18700 -6.90 20250114 17100 1.81 20250120 18700 -6.90 20250114 13810 26.07 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
3 20250221 150623 57 100.00 KOSDAQ 건설 N N N N N 17430 40 2 0.23 74617260 4284 55.56 17380 17520 17380 22600 12180 17390 17417.66 7.10 0 1839 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1307 4.73 0.58 12 0.06 3685.00 30048.00 18700 20250114 -6.79 13810 20240417 26.21 18700 -6.79 20250114 17100 1.93 20250120 18700 -6.79 20250114 13810 26.21 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
4 20250221 140622 57 100.00 KOSDAQ 건설 N N N N N 17420 30 2 0.17 50339060 2890 37.48 17380 17520 17380 22600 12180 17390 17418.36 7.10 0 1081 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1307 4.73 0.58 12 0.04 3685.00 30048.00 18700 20250114 -6.84 13810 20240417 26.14 18700 -6.84 20250114 17100 1.87 20250120 18700 -6.84 20250114 13810 26.14 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
5 20250221 130621 57 100.00 KOSDAQ 건설 N N N N N 17430 40 2 0.23 31344040 1799 23.33 17380 17520 17380 22600 12180 17390 17423.04 7.10 0 489 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1307 4.73 0.58 12 0.02 3685.00 30048.00 18700 20250114 -6.79 13810 20240417 26.21 18700 -6.79 20250114 17100 1.93 20250120 18700 -6.79 20250114 13810 26.21 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
6 20250221 120622 57 100.00 KOSDAQ 건설 N N N N N 17420 30 2 0.17 29149030 1673 21.70 17380 17520 17380 22600 12180 17390 17423.21 7.10 0 489 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1307 4.73 0.58 12 0.02 3685.00 30048.00 18700 20250114 -6.84 13810 20240417 26.14 18700 -6.84 20250114 17100 1.87 20250120 18700 -6.84 20250114 13810 26.14 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
7 20250221 110619 57 100.00 KOSDAQ 건설 N N N N N 17390 0 3 0.00 28121030 1614 20.93 17380 17520 17380 22600 12180 17390 17423.19 7.10 0 486 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1304 4.72 0.58 12 0.02 3685.00 30048.00 18700 20250114 -7.01 13810 20240417 25.92 18700 -7.01 20250114 17100 1.70 20250120 18700 -7.01 20250114 13810 25.92 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
8 20250221 100620 57 100.00 KOSDAQ 건설 N N N N N 17440 50 2 0.29 23384300 1342 17.40 17380 17520 17380 22600 12180 17390 17424.96 7.10 0 457 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1308 4.73 0.58 12 0.02 3685.00 30048.00 18700 20250114 -6.74 13810 20240417 26.29 18700 -6.74 20250114 17100 1.99 20250120 18700 -6.74 20250114 13810 26.29 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
9 20250221 090621 57 100.00 KOSDAQ 건설 N N N N N 17380 -10 5 -0.06 921140 53 0.69 17380 17380 17380 22600 12180 17390 17380.00 7.10 0 17 17743 17566 17473 17296 17203 17520 17250 38 5210 500 12860 10 1 7500000 1304 4.72 0.58 12 0.00 3685.00 30048.00 18700 20250114 -7.06 13810 20240417 25.85 18700 -7.06 20250114 17100 1.64 20250120 18700 -7.06 20250114 13810 25.85 20240417 0.11 N 066620 500 37 억 532416 N N 3 N 00 N
10 20250220 160617 57 100.00 KOSDAQ 건설 N N N N N 17390 -130 5 -0.74 134151630 7701 157.10 17520 17650 17380 22750 12270 17520 17420.04 7.08 0 2337 17793 17656 17563 17426 17333 17610 17380 38 5230 500 12960 10 1 7500000 1304 4.72 0.58 12 0.10 3685.00 30048.00 18700 20250114 -7.01 13810 20240417 25.92 18700 -7.01 20250114 17100 1.70 20250120 18700 -7.01 20250114 13810 25.92 20240417 0.11 N 066620 500 37 억 531039 N N 3 N 00 N
11 20250220 150619 57 100.00 KOSDAQ 건설 N N N N N 17400 -120 5 -0.68 128184600 7358 150.10 17520 17650 17380 22750 12270 17520 17421.12 7.08 0 2336 17793 17656 17563 17426 17333 17610 17380 38 5230 500 12960 10 1 7500000 1305 4.72 0.58 12 0.10 3685.00 30048.00 18700 20250114 -6.95 13810 20240417 26.00 18700 -6.95 20250114 17100 1.75 20250120 18700 -6.95 20250114 13810 26.00 20240417 0.11 N 066620 500 37 억 531039 N N 0 N 00 N
12 20250220 140620 57 100.00 KOSDAQ 건설 N N N N N 17410 -110 5 -0.63 62362860 3575 72.93 17520 17650 17400 22750 12270 17520 17444.16 7.08 0 -561 17793 17656 17563 17426 17333 17610 17380 38 5230 500 12960 10 1 7500000 1306 4.72 0.58 12 0.05 3685.00 30048.00 18700 20250114 -6.90 13810 20240417 26.07 18700 -6.90 20250114 17100 1.81 20250120 18700 -6.90 20250114 13810 26.07 20240417 0.11 N 066620 500 37 억 531039 N N 0 N 00 N