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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066620/price/prices-20250301.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
20250306,160555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,-70,5,-0.40,40695400,2332,55.43,17490,17500,17410,22700,12250,17490,17450.86,7.16,0,-454,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1307,4.73,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.84,13810,20240417,26.14,18700,-6.84,20250114,17100,1.87,20250120,18700,-6.84,20250114,13810,26.14,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250306,150554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17450,-40,5,-0.23,38342800,2197,52.22,17490,17500,17410,22700,12250,17490,17452.34,7.16,0,-449,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1309,4.74,0.58,12,0.03,3685.00,30048.00,18700,20250114,-6.68,13810,20240417,26.36,18700,-6.68,20250114,17100,2.05,20250120,18700,-6.68,20250114,13810,26.36,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250306,140554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,-70,5,-0.40,27254700,1561,37.10,17490,17500,17410,22700,12250,17490,17459.77,7.16,0,-444,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1307,4.73,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.84,13810,20240417,26.14,18700,-6.84,20250114,17100,1.87,20250120,18700,-6.84,20250114,13810,26.14,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250306,130555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17460,-30,5,-0.17,25303100,1449,34.44,17490,17500,17410,22700,12250,17490,17462.46,7.16,0,-464,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1310,4.74,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.63,13810,20240417,26.43,18700,-6.63,20250114,17100,2.11,20250120,18700,-6.63,20250114,13810,26.43,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250306,120555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17460,-30,5,-0.17,24377720,1396,33.18,17490,17500,17410,22700,12250,17490,17462.55,7.16,0,-464,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1310,4.74,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.63,13810,20240417,26.43,18700,-6.63,20250114,17100,2.11,20250120,18700,-6.63,20250114,13810,26.43,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250306,110552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17460,-30,5,-0.17,24080900,1379,32.78,17490,17500,17410,22700,12250,17490,17462.58,7.16,0,-449,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1310,4.74,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.63,13810,20240417,26.43,18700,-6.63,20250114,17100,2.11,20250120,18700,-6.63,20250114,13810,26.43,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250306,100554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17450,-40,5,-0.23,20040800,1147,27.26,17490,17500,17430,22700,12250,17490,17472.36,7.16,0,-418,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1309,4.74,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.68,13810,20240417,26.36,18700,-6.68,20250114,17100,2.05,20250120,18700,-6.68,20250114,13810,26.36,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250306,090558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,-60,5,-0.34,11472780,656,15.59,17490,17490,17430,22700,12250,17490,17488.99,7.16,0,-11,17630,17560,17480,17410,17330,17595,17445,38,5210,500,12940,10,1,7500000,1307,4.73,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.79,13810,20240417,26.21,18700,-6.79,20250114,17100,1.93,20250120,18700,-6.79,20250114,13810,26.21,20240417,0.10,N,066620,500,37 억,,537052,N,N,0,N,00,N
20250305,160549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,80,2,0.46,73315240,4200,74.88,17410,17550,17400,22600,12190,17410,17456.01,7.17,0,1426,17510,17460,17370,17320,17230,17485,17345,38,5190,500,12880,10,1,7500000,1312,4.75,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.47,13810,20240417,26.65,18700,-6.47,20250114,17100,2.28,20250120,18700,-6.47,20250114,13810,26.65,20240417,0.11,N,066620,500,37 억,,537750,N,N,0,N,00,N
20250305,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17450,40,2,0.23,66559870,3813,67.98,17410,17550,17400,22600,12190,17410,17456.04,7.17,0,1428,17510,17460,17370,17320,17230,17485,17345,38,5190,500,12880,10,1,7500000,1309,4.74,0.58,12,0.05,3685.00,30048.00,18700,20250114,-6.68,13810,20240417,26.36,18700,-6.68,20250114,17100,2.05,20250120,18700,-6.68,20250114,13810,26.36,20240417,0.11,N,066620,500,37 억,,537750,N,N,0,N,00,N
20250305,140549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17470,60,2,0.34,64919440,3719,66.30,17410,17550,17400,22600,12190,17410,17456.15,7.17,0,1364,17510,17460,17370,17320,17230,17485,17345,38,5190,500,12880,10,1,7500000,1310,4.74,0.58,12,0.05,3685.00,30048.00,18700,20250114,-6.58,13810,20240417,26.50,18700,-6.58,20250114,17100,2.16,20250120,18700,-6.58,20250114,13810,26.50,20240417,0.11,N,066620,500,37 억,,537750,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 20250306 160555 57 100.00 KOSDAQ 건설 N N N N N 17420 -70 5 -0.40 40695400 2332 55.43 17490 17500 17410 22700 12250 17490 17450.86 7.16 0 -454 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 10 1 7500000 1307 4.73 0.58 12 0.03 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 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
3 20250306 150554 57 100.00 KOSDAQ 건설 N N N N N 17450 -40 5 -0.23 38342800 2197 52.22 17490 17500 17410 22700 12250 17490 17452.34 7.16 0 -449 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 10 1 7500000 1309 4.74 0.58 12 0.03 3685.00 30048.00 18700 20250114 -6.68 13810 20240417 26.36 18700 -6.68 20250114 17100 2.05 20250120 18700 -6.68 20250114 13810 26.36 20240417 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
4 20250306 140554 57 100.00 KOSDAQ 건설 N N N N N 17420 -70 5 -0.40 27254700 1561 37.10 17490 17500 17410 22700 12250 17490 17459.77 7.16 0 -444 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 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 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
5 20250306 130555 57 100.00 KOSDAQ 건설 N N N N N 17460 -30 5 -0.17 25303100 1449 34.44 17490 17500 17410 22700 12250 17490 17462.46 7.16 0 -464 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 10 1 7500000 1310 4.74 0.58 12 0.02 3685.00 30048.00 18700 20250114 -6.63 13810 20240417 26.43 18700 -6.63 20250114 17100 2.11 20250120 18700 -6.63 20250114 13810 26.43 20240417 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
6 20250306 120555 57 100.00 KOSDAQ 건설 N N N N N 17460 -30 5 -0.17 24377720 1396 33.18 17490 17500 17410 22700 12250 17490 17462.55 7.16 0 -464 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 10 1 7500000 1310 4.74 0.58 12 0.02 3685.00 30048.00 18700 20250114 -6.63 13810 20240417 26.43 18700 -6.63 20250114 17100 2.11 20250120 18700 -6.63 20250114 13810 26.43 20240417 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
7 20250306 110552 57 100.00 KOSDAQ 건설 N N N N N 17460 -30 5 -0.17 24080900 1379 32.78 17490 17500 17410 22700 12250 17490 17462.58 7.16 0 -449 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 10 1 7500000 1310 4.74 0.58 12 0.02 3685.00 30048.00 18700 20250114 -6.63 13810 20240417 26.43 18700 -6.63 20250114 17100 2.11 20250120 18700 -6.63 20250114 13810 26.43 20240417 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
8 20250306 100554 57 100.00 KOSDAQ 건설 N N N N N 17450 -40 5 -0.23 20040800 1147 27.26 17490 17500 17430 22700 12250 17490 17472.36 7.16 0 -418 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 10 1 7500000 1309 4.74 0.58 12 0.02 3685.00 30048.00 18700 20250114 -6.68 13810 20240417 26.36 18700 -6.68 20250114 17100 2.05 20250120 18700 -6.68 20250114 13810 26.36 20240417 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
9 20250306 090558 57 100.00 KOSDAQ 건설 N N N N N 17430 -60 5 -0.34 11472780 656 15.59 17490 17490 17430 22700 12250 17490 17488.99 7.16 0 -11 17630 17560 17480 17410 17330 17595 17445 38 5210 500 12940 10 1 7500000 1307 4.73 0.58 12 0.01 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 0.10 N 066620 500 37 억 537052 N N 0 N 00 N
10 20250305 160549 57 100.00 KOSDAQ 건설 N N N N N 17490 80 2 0.46 73315240 4200 74.88 17410 17550 17400 22600 12190 17410 17456.01 7.17 0 1426 17510 17460 17370 17320 17230 17485 17345 38 5190 500 12880 10 1 7500000 1312 4.75 0.58 12 0.06 3685.00 30048.00 18700 20250114 -6.47 13810 20240417 26.65 18700 -6.47 20250114 17100 2.28 20250120 18700 -6.47 20250114 13810 26.65 20240417 0.11 N 066620 500 37 억 537750 N N 0 N 00 N
11 20250305 150551 57 100.00 KOSDAQ 건설 N N N N N 17450 40 2 0.23 66559870 3813 67.98 17410 17550 17400 22600 12190 17410 17456.04 7.17 0 1428 17510 17460 17370 17320 17230 17485 17345 38 5190 500 12880 10 1 7500000 1309 4.74 0.58 12 0.05 3685.00 30048.00 18700 20250114 -6.68 13810 20240417 26.36 18700 -6.68 20250114 17100 2.05 20250120 18700 -6.68 20250114 13810 26.36 20240417 0.11 N 066620 500 37 억 537750 N N 0 N 00 N
12 20250305 140549 57 100.00 KOSDAQ 건설 N N N N N 17470 60 2 0.34 64919440 3719 66.30 17410 17550 17400 22600 12190 17410 17456.15 7.17 0 1364 17510 17460 17370 17320 17230 17485 17345 38 5190 500 12880 10 1 7500000 1310 4.74 0.58 12 0.05 3685.00 30048.00 18700 20250114 -6.58 13810 20240417 26.50 18700 -6.58 20250114 17100 2.16 20250120 18700 -6.58 20250114 13810 26.50 20240417 0.11 N 066620 500 37 억 537750 N N 0 N 00 N