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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17400,0,3,0.00,34944450,2009,5.91,17400,17440,17280,22600,12180,17400,17393.95,7.09,0,706,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1305,4.72,0.58,12,0.03,3685.00,30048.00,18700,20250114,-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,,531479,N,N,0,N,00,N
20250212,150559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17380,-20,5,-0.11,32111290,1846,5.43,17400,17440,17280,22600,12180,17400,17395.07,7.09,0,660,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1304,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-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,,531479,N,N,0,N,00,N
20250212,140600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,10,2,0.06,28613540,1645,4.84,17400,17440,17280,22600,12180,17400,17394.25,7.09,0,722,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1306,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-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,,531479,N,N,0,N,00,N
20250212,130601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,10,2,0.06,28039320,1612,4.74,17400,17440,17280,22600,12180,17400,17394.12,7.09,0,698,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1306,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-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,,531479,N,N,0,N,00,N
20250212,120600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17380,-20,5,-0.11,27517180,1582,4.66,17400,17440,17280,22600,12180,17400,17393.92,7.09,0,692,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1304,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-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,,531479,N,N,0,N,00,N
20250212,110558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17400,0,3,0.00,23100530,1328,3.91,17400,17440,17280,22600,12180,17400,17394.98,7.09,0,718,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1305,4.72,0.58,12,0.02,3685.00,30048.00,18700,20250114,-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,,531479,N,N,0,N,00,N
20250212,100559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17440,40,2,0.23,12590490,724,2.13,17400,17440,17280,22600,12180,17400,17390.18,7.09,0,462,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1308,4.73,0.58,12,0.01,3685.00,30048.00,18700,20250114,-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,,531479,N,N,0,N,00,N
20250212,090603,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17370,-30,5,-0.17,1147620,66,0.19,17400,17400,17370,22600,12180,17400,17388.18,7.09,0,53,17646,17522,17426,17302,17206,17475,17255,38,5200,500,12870,10,1,7500000,1303,4.71,0.58,12,0.00,3685.00,30048.00,18700,20250114,-7.11,13810,20240417,25.78,18700,-7.11,20250114,17100,1.58,20250120,18700,-7.11,20250114,13810,25.78,20240417,0.11,N,066620,500,37 억,,531479,N,N,0,N,00,N
20250211,160601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17400,-90,5,-0.51,593497660,33973,134.77,17490,17550,17330,22700,12250,17490,17469.69,7.06,0,-4390,17970,17730,17450,17210,16930,17850,17330,38,5210,500,12940,10,1,7500000,1305,4.72,0.58,12,0.45,3685.00,30048.00,18700,20250114,-6.95,13700,20240129,27.01,18700,-6.95,20250114,17100,1.75,20250120,18700,-6.95,20250114,13810,26.00,20240417,0.11,N,066620,500,37 억,,529757,N,N,0,N,00,N
20250211,150600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17500,10,2,0.06,514398530,29439,116.78,17490,17550,17330,22700,12250,17490,17473.37,7.06,0,-307,17970,17730,17450,17210,16930,17850,17330,38,5210,500,12940,10,1,7500000,1313,4.75,0.58,12,0.39,3685.00,30048.00,18700,20250114,-6.42,13700,20240129,27.74,18700,-6.42,20250114,17100,2.34,20250120,18700,-6.42,20250114,13810,26.72,20240417,0.11,N,066620,500,37 억,,529757,N,N,0,N,00,N
20250211,140601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17460,-30,5,-0.17,479441130,27436,108.83,17490,17550,17330,22700,12250,17490,17474.89,7.06,0,-307,17970,17730,17450,17210,16930,17850,17330,38,5210,500,12940,10,1,7500000,1310,4.74,0.58,12,0.37,3685.00,30048.00,18700,20250114,-6.63,13700,20240129,27.45,18700,-6.63,20250114,17100,2.11,20250120,18700,-6.63,20250114,13810,26.43,20240417,0.11,N,066620,500,37 억,,529757,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 20250212 160559 57 100.00 KOSDAQ 건설 N N N N N 17400 0 3 0.00 34944450 2009 5.91 17400 17440 17280 22600 12180 17400 17393.95 7.09 0 706 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1305 4.72 0.58 12 0.03 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 531479 N N 0 N 00 N
3 20250212 150559 57 100.00 KOSDAQ 건설 N N N N N 17380 -20 5 -0.11 32111290 1846 5.43 17400 17440 17280 22600 12180 17400 17395.07 7.09 0 660 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1304 4.72 0.58 12 0.02 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 531479 N N 0 N 00 N
4 20250212 140600 57 100.00 KOSDAQ 건설 N N N N N 17410 10 2 0.06 28613540 1645 4.84 17400 17440 17280 22600 12180 17400 17394.25 7.09 0 722 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1306 4.72 0.58 12 0.02 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 531479 N N 0 N 00 N
5 20250212 130601 57 100.00 KOSDAQ 건설 N N N N N 17410 10 2 0.06 28039320 1612 4.74 17400 17440 17280 22600 12180 17400 17394.12 7.09 0 698 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1306 4.72 0.58 12 0.02 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 531479 N N 0 N 00 N
6 20250212 120600 57 100.00 KOSDAQ 건설 N N N N N 17380 -20 5 -0.11 27517180 1582 4.66 17400 17440 17280 22600 12180 17400 17393.92 7.09 0 692 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1304 4.72 0.58 12 0.02 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 531479 N N 0 N 00 N
7 20250212 110558 57 100.00 KOSDAQ 건설 N N N N N 17400 0 3 0.00 23100530 1328 3.91 17400 17440 17280 22600 12180 17400 17394.98 7.09 0 718 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1305 4.72 0.58 12 0.02 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 531479 N N 0 N 00 N
8 20250212 100559 57 100.00 KOSDAQ 건설 N N N N N 17440 40 2 0.23 12590490 724 2.13 17400 17440 17280 22600 12180 17400 17390.18 7.09 0 462 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1308 4.73 0.58 12 0.01 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 531479 N N 0 N 00 N
9 20250212 090603 57 100.00 KOSDAQ 건설 N N N N N 17370 -30 5 -0.17 1147620 66 0.19 17400 17400 17370 22600 12180 17400 17388.18 7.09 0 53 17646 17522 17426 17302 17206 17475 17255 38 5200 500 12870 10 1 7500000 1303 4.71 0.58 12 0.00 3685.00 30048.00 18700 20250114 -7.11 13810 20240417 25.78 18700 -7.11 20250114 17100 1.58 20250120 18700 -7.11 20250114 13810 25.78 20240417 0.11 N 066620 500 37 억 531479 N N 0 N 00 N
10 20250211 160601 57 100.00 KOSDAQ 건설 N N N N N 17400 -90 5 -0.51 593497660 33973 134.77 17490 17550 17330 22700 12250 17490 17469.69 7.06 0 -4390 17970 17730 17450 17210 16930 17850 17330 38 5210 500 12940 10 1 7500000 1305 4.72 0.58 12 0.45 3685.00 30048.00 18700 20250114 -6.95 13700 20240129 27.01 18700 -6.95 20250114 17100 1.75 20250120 18700 -6.95 20250114 13810 26.00 20240417 0.11 N 066620 500 37 억 529757 N N 0 N 00 N
11 20250211 150600 57 100.00 KOSDAQ 건설 N N N N N 17500 10 2 0.06 514398530 29439 116.78 17490 17550 17330 22700 12250 17490 17473.37 7.06 0 -307 17970 17730 17450 17210 16930 17850 17330 38 5210 500 12940 10 1 7500000 1313 4.75 0.58 12 0.39 3685.00 30048.00 18700 20250114 -6.42 13700 20240129 27.74 18700 -6.42 20250114 17100 2.34 20250120 18700 -6.42 20250114 13810 26.72 20240417 0.11 N 066620 500 37 억 529757 N N 0 N 00 N
12 20250211 140601 57 100.00 KOSDAQ 건설 N N N N N 17460 -30 5 -0.17 479441130 27436 108.83 17490 17550 17330 22700 12250 17490 17474.89 7.06 0 -307 17970 17730 17450 17210 16930 17850 17330 38 5210 500 12940 10 1 7500000 1310 4.74 0.58 12 0.37 3685.00 30048.00 18700 20250114 -6.63 13700 20240129 27.45 18700 -6.63 20250114 17100 2.11 20250120 18700 -6.63 20250114 13810 26.43 20240417 0.11 N 066620 500 37 억 529757 N N 0 N 00 N