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
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
20250219,160616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17520,-80,5,-0.45,85603480,4884,96.83,17610,17700,17470,22850,12320,17600,17527.33,7.09,0,-798,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1314,4.75,0.58,12,0.07,3685.00,30048.00,18700,20250114,-6.31,13810,20240417,26.86,18700,-6.31,20250114,17100,2.46,20250120,18700,-6.31,20250114,13810,26.86,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250219,150617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17530,-70,5,-0.40,82150360,4687,92.92,17610,17700,17470,22850,12320,17600,17527.28,7.09,0,-775,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1315,4.76,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.26,13810,20240417,26.94,18700,-6.26,20250114,17100,2.51,20250120,18700,-6.26,20250114,13810,26.94,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250219,140614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17570,-30,5,-0.17,79119420,4514,89.49,17610,17700,17470,22850,12320,17600,17527.56,7.09,0,-775,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1318,4.77,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.04,13810,20240417,27.23,18700,-6.04,20250114,17100,2.75,20250120,18700,-6.04,20250114,13810,27.23,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250219,130616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17530,-70,5,-0.40,59923060,3420,67.80,17610,17700,17470,22850,12320,17600,17521.36,7.09,0,-88,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1315,4.76,0.58,12,0.05,3685.00,30048.00,18700,20250114,-6.26,13810,20240417,26.94,18700,-6.26,20250114,17100,2.51,20250120,18700,-6.26,20250114,13810,26.94,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250219,120615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17520,-80,5,-0.45,59222540,3380,67.01,17610,17700,17470,22850,12320,17600,17521.46,7.09,0,-88,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1314,4.75,0.58,12,0.05,3685.00,30048.00,18700,20250114,-6.31,13810,20240417,26.86,18700,-6.31,20250114,17100,2.46,20250120,18700,-6.31,20250114,13810,26.86,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250219,110616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17530,-70,5,-0.40,35535080,2026,40.17,17610,17700,17470,22850,12320,17600,17539.53,7.09,0,-276,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1315,4.76,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.26,13810,20240417,26.94,18700,-6.26,20250114,17100,2.51,20250120,18700,-6.26,20250114,13810,26.94,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250219,100615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17600,0,3,0.00,11161860,634,12.57,17610,17700,17590,22850,12320,17600,17605.46,7.09,0,125,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1320,4.78,0.59,12,0.01,3685.00,30048.00,18700,20250114,-5.88,13810,20240417,27.44,18700,-5.88,20250114,17100,2.92,20250120,18700,-5.88,20250114,13810,27.44,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250219,090617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17700,100,2,0.57,176820,10,0.20,17610,17700,17610,22850,12320,17600,17682.00,7.09,0,6,17873,17736,17663,17526,17453,17700,17490,38,5250,500,13020,10,1,7500000,1328,4.80,0.59,12,0.00,3685.00,30048.00,18700,20250114,-5.35,13810,20240417,28.17,18700,-5.35,20250114,17100,3.51,20250120,18700,-5.35,20250114,13810,28.17,20240417,0.11,N,066620,500,37 억,,532004,N,N,0,N,00,N
20250218,160614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17600,-150,5,-0.85,88240150,5005,141.42,17690,17800,17590,23050,12430,17750,17637.99,7.09,0,-86,18023,17886,17743,17606,17463,17815,17535,38,5300,500,13130,10,1,7500000,1320,4.78,0.59,12,0.07,3685.00,30048.00,18700,20250114,-5.88,13810,20240417,27.44,18700,-5.88,20250114,17100,2.92,20250120,18700,-5.88,20250114,13810,27.44,20240417,0.11,N,066620,500,37 억,,531589,N,N,0,N,00,N
20250218,150615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17610,-140,5,-0.79,54632180,3096,87.48,17690,17800,17590,23050,12430,17750,17646.05,7.09,0,42,18023,17886,17743,17606,17463,17815,17535,38,5300,500,13130,10,1,7500000,1321,4.78,0.59,12,0.04,3685.00,30048.00,18700,20250114,-5.83,13810,20240417,27.52,18700,-5.83,20250114,17100,2.98,20250120,18700,-5.83,20250114,13810,27.52,20240417,0.11,N,066620,500,37 억,,531589,N,N,0,N,00,N
20250218,140615,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17630,-120,5,-0.68,47127460,2670,75.45,17690,17800,17590,23050,12430,17750,17650.73,7.09,0,45,18023,17886,17743,17606,17463,17815,17535,38,5300,500,13130,10,1,7500000,1322,4.78,0.59,12,0.04,3685.00,30048.00,18700,20250114,-5.72,13810,20240417,27.66,18700,-5.72,20250114,17100,3.10,20250120,18700,-5.72,20250114,13810,27.66,20240417,0.11,N,066620,500,37 억,,531589,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 20250219 160616 57 100.00 KOSDAQ 건설 N N N N N 17520 -80 5 -0.45 85603480 4884 96.83 17610 17700 17470 22850 12320 17600 17527.33 7.09 0 -798 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1314 4.75 0.58 12 0.07 3685.00 30048.00 18700 20250114 -6.31 13810 20240417 26.86 18700 -6.31 20250114 17100 2.46 20250120 18700 -6.31 20250114 13810 26.86 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
3 20250219 150617 57 100.00 KOSDAQ 건설 N N N N N 17530 -70 5 -0.40 82150360 4687 92.92 17610 17700 17470 22850 12320 17600 17527.28 7.09 0 -775 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1315 4.76 0.58 12 0.06 3685.00 30048.00 18700 20250114 -6.26 13810 20240417 26.94 18700 -6.26 20250114 17100 2.51 20250120 18700 -6.26 20250114 13810 26.94 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
4 20250219 140614 57 100.00 KOSDAQ 건설 N N N N N 17570 -30 5 -0.17 79119420 4514 89.49 17610 17700 17470 22850 12320 17600 17527.56 7.09 0 -775 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1318 4.77 0.58 12 0.06 3685.00 30048.00 18700 20250114 -6.04 13810 20240417 27.23 18700 -6.04 20250114 17100 2.75 20250120 18700 -6.04 20250114 13810 27.23 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
5 20250219 130616 57 100.00 KOSDAQ 건설 N N N N N 17530 -70 5 -0.40 59923060 3420 67.80 17610 17700 17470 22850 12320 17600 17521.36 7.09 0 -88 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1315 4.76 0.58 12 0.05 3685.00 30048.00 18700 20250114 -6.26 13810 20240417 26.94 18700 -6.26 20250114 17100 2.51 20250120 18700 -6.26 20250114 13810 26.94 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
6 20250219 120615 57 100.00 KOSDAQ 건설 N N N N N 17520 -80 5 -0.45 59222540 3380 67.01 17610 17700 17470 22850 12320 17600 17521.46 7.09 0 -88 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1314 4.75 0.58 12 0.05 3685.00 30048.00 18700 20250114 -6.31 13810 20240417 26.86 18700 -6.31 20250114 17100 2.46 20250120 18700 -6.31 20250114 13810 26.86 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
7 20250219 110616 57 100.00 KOSDAQ 건설 N N N N N 17530 -70 5 -0.40 35535080 2026 40.17 17610 17700 17470 22850 12320 17600 17539.53 7.09 0 -276 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1315 4.76 0.58 12 0.03 3685.00 30048.00 18700 20250114 -6.26 13810 20240417 26.94 18700 -6.26 20250114 17100 2.51 20250120 18700 -6.26 20250114 13810 26.94 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
8 20250219 100615 57 100.00 KOSDAQ 건설 N N N N N 17600 0 3 0.00 11161860 634 12.57 17610 17700 17590 22850 12320 17600 17605.46 7.09 0 125 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1320 4.78 0.59 12 0.01 3685.00 30048.00 18700 20250114 -5.88 13810 20240417 27.44 18700 -5.88 20250114 17100 2.92 20250120 18700 -5.88 20250114 13810 27.44 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
9 20250219 090617 57 100.00 KOSDAQ 건설 N N N N N 17700 100 2 0.57 176820 10 0.20 17610 17700 17610 22850 12320 17600 17682.00 7.09 0 6 17873 17736 17663 17526 17453 17700 17490 38 5250 500 13020 10 1 7500000 1328 4.80 0.59 12 0.00 3685.00 30048.00 18700 20250114 -5.35 13810 20240417 28.17 18700 -5.35 20250114 17100 3.51 20250120 18700 -5.35 20250114 13810 28.17 20240417 0.11 N 066620 500 37 억 532004 N N 0 N 00 N
10 20250218 160614 57 100.00 KOSDAQ 건설 N N N N N 17600 -150 5 -0.85 88240150 5005 141.42 17690 17800 17590 23050 12430 17750 17637.99 7.09 0 -86 18023 17886 17743 17606 17463 17815 17535 38 5300 500 13130 10 1 7500000 1320 4.78 0.59 12 0.07 3685.00 30048.00 18700 20250114 -5.88 13810 20240417 27.44 18700 -5.88 20250114 17100 2.92 20250120 18700 -5.88 20250114 13810 27.44 20240417 0.11 N 066620 500 37 억 531589 N N 0 N 00 N
11 20250218 150615 57 100.00 KOSDAQ 건설 N N N N N 17610 -140 5 -0.79 54632180 3096 87.48 17690 17800 17590 23050 12430 17750 17646.05 7.09 0 42 18023 17886 17743 17606 17463 17815 17535 38 5300 500 13130 10 1 7500000 1321 4.78 0.59 12 0.04 3685.00 30048.00 18700 20250114 -5.83 13810 20240417 27.52 18700 -5.83 20250114 17100 2.98 20250120 18700 -5.83 20250114 13810 27.52 20240417 0.11 N 066620 500 37 억 531589 N N 0 N 00 N
12 20250218 140615 57 100.00 KOSDAQ 건설 N N N N N 17630 -120 5 -0.68 47127460 2670 75.45 17690 17800 17590 23050 12430 17750 17650.73 7.09 0 45 18023 17886 17743 17606 17463 17815 17535 38 5300 500 13130 10 1 7500000 1322 4.78 0.59 12 0.04 3685.00 30048.00 18700 20250114 -5.72 13810 20240417 27.66 18700 -5.72 20250114 17100 3.10 20250120 18700 -5.72 20250114 13810 27.66 20240417 0.11 N 066620 500 37 억 531589 N N 0 N 00 N