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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060370/price/prices-20250401.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
20250429,160554,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18150,460,2,2.60,6350660465,349901,144.27,17800,18640,17710,22950,12390,17690,18149.88,0.91,0,3657,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5929,38.95,2.82,12,1.07,466.00,6427.00,24850,20240711,-26.96,9190,20240419,97.50,19900,-8.79,20250219,12960,40.05,20250409,24850,-26.96,20240711,10910,66.36,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6560,N,00,N
20250429,150557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18120,430,2,2.43,5687495915,313299,129.18,17800,18640,17710,22950,12390,17690,18153.57,0.91,0,-9693,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5920,38.88,2.82,12,0.96,466.00,6427.00,24850,20240711,-27.08,9190,20240419,97.17,19900,-8.94,20250219,12960,39.81,20250409,24850,-27.08,20240711,10910,66.09,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6577,N,00,N
20250429,140558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18010,320,2,1.81,5245657015,288884,119.11,17800,18640,17710,22950,12390,17690,18158.35,0.91,0,-19684,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5884,38.65,2.80,12,0.88,466.00,6427.00,24850,20240711,-27.53,9190,20240419,95.97,19900,-9.50,20250219,12960,38.97,20250409,24850,-27.53,20240711,10910,65.08,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6577,N,00,N
20250429,130558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18040,350,2,1.98,4945379310,272259,112.26,17800,18640,17710,22950,12390,17690,18164.25,0.91,0,-17932,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5893,38.71,2.81,12,0.83,466.00,6427.00,24850,20240711,-27.40,9190,20240419,96.30,19900,-9.35,20250219,12960,39.20,20250409,24850,-27.40,20240711,10910,65.35,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6577,N,00,N
20250429,120559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17970,280,2,1.58,4647081620,255668,105.42,17800,18640,17710,22950,12390,17690,18176.23,0.91,0,-17725,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5871,38.56,2.80,12,0.78,466.00,6427.00,24850,20240711,-27.69,9190,20240419,95.54,19900,-9.70,20250219,12960,38.66,20250409,24850,-27.69,20240711,10910,64.71,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6577,N,00,N
20250429,110558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18190,500,2,2.83,3592258470,197150,81.29,17800,18640,17710,22950,12390,17690,18220.94,0.91,0,-13321,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5942,39.03,2.83,12,0.60,466.00,6427.00,24850,20240711,-26.80,9190,20240419,97.93,19900,-8.59,20250219,12960,40.35,20250409,24850,-26.80,20240711,10910,66.73,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6577,N,00,N
20250429,100600,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17930,240,2,1.36,664177800,37168,15.32,17800,17970,17710,22950,12390,17690,17869.61,0.91,0,4233,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5858,38.48,2.79,12,0.11,466.00,6427.00,24850,20240711,-27.85,9190,20240419,95.10,19900,-9.90,20250219,12960,38.35,20250409,24850,-27.85,20240711,10910,64.34,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6577,N,00,N
20250429,090559,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17780,90,2,0.51,80033720,4498,1.85,17800,17850,17710,22950,12390,17690,17793.18,0.91,0,-1054,18583,18136,17793,17346,17003,17965,17175,327,5260,1000,13090,10,1,32668854,5809,38.15,2.77,12,0.01,466.00,6427.00,24850,20240711,-28.45,9190,20240419,93.47,19900,-10.65,20250219,12960,37.19,20250409,24850,-28.45,20240711,10910,62.97,20240503,1.52,Y,060370,1000,326 억,,297752,N,N,6577,N,00,N
20250428,160554,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17690,-300,5,-1.67,4336747035,242534,73.00,18090,18240,17450,23350,12600,17990,17881.02,0.94,0,-4570,18763,18376,18093,17706,17423,18570,17900,327,5360,1000,13310,10,1,32668854,5779,37.96,2.75,12,0.74,466.00,6427.00,24850,20240711,-28.81,9190,20240419,92.49,19900,-11.11,20250219,12960,36.50,20250409,24850,-28.81,20240711,10910,62.14,20240503,1.42,Y,060370,1000,326 억,,307276,N,N,6577,N,00,N
20250428,150557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17700,-290,5,-1.61,4128420955,230768,69.46,18090,18240,17450,23350,12600,17990,17889.92,0.94,0,-7254,18763,18376,18093,17706,17423,18570,17900,327,5360,1000,13310,10,1,32668854,5782,37.98,2.75,12,0.71,466.00,6427.00,24850,20240711,-28.77,9190,20240419,92.60,19900,-11.06,20250219,12960,36.57,20250409,24850,-28.77,20240711,10910,62.24,20240503,1.42,Y,060370,1000,326 억,,307276,N,N,0,N,00,N
20250428,140556,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,18060,70,2,0.39,3464188685,193710,58.30,18090,18240,17450,23350,12600,17990,17883.38,0.94,0,-1539,18763,18376,18093,17706,17423,18570,17900,327,5360,1000,13310,10,1,32668854,5900,38.76,2.81,12,0.59,466.00,6427.00,24850,20240711,-27.32,9190,20240419,96.52,19900,-9.25,20250219,12960,39.35,20250409,24850,-27.32,20240711,10910,65.54,20240503,1.42,Y,060370,1000,326 억,,307276,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 20250429 160554 55 60.00 KOSDAQ 건설 N N N Y 60 N 18150 460 2 2.60 6350660465 349901 144.27 17800 18640 17710 22950 12390 17690 18149.88 0.91 0 3657 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5929 38.95 2.82 12 1.07 466.00 6427.00 24850 20240711 -26.96 9190 20240419 97.50 19900 -8.79 20250219 12960 40.05 20250409 24850 -26.96 20240711 10910 66.36 20240503 1.52 Y 060370 1000 326 억 297752 N N 6560 N 00 N
3 20250429 150557 55 60.00 KOSDAQ 건설 N N N Y 60 N 18120 430 2 2.43 5687495915 313299 129.18 17800 18640 17710 22950 12390 17690 18153.57 0.91 0 -9693 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5920 38.88 2.82 12 0.96 466.00 6427.00 24850 20240711 -27.08 9190 20240419 97.17 19900 -8.94 20250219 12960 39.81 20250409 24850 -27.08 20240711 10910 66.09 20240503 1.52 Y 060370 1000 326 억 297752 N N 6577 N 00 N
4 20250429 140558 55 60.00 KOSDAQ 건설 N N N Y 60 N 18010 320 2 1.81 5245657015 288884 119.11 17800 18640 17710 22950 12390 17690 18158.35 0.91 0 -19684 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5884 38.65 2.80 12 0.88 466.00 6427.00 24850 20240711 -27.53 9190 20240419 95.97 19900 -9.50 20250219 12960 38.97 20250409 24850 -27.53 20240711 10910 65.08 20240503 1.52 Y 060370 1000 326 억 297752 N N 6577 N 00 N
5 20250429 130558 55 60.00 KOSDAQ 건설 N N N Y 60 N 18040 350 2 1.98 4945379310 272259 112.26 17800 18640 17710 22950 12390 17690 18164.25 0.91 0 -17932 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5893 38.71 2.81 12 0.83 466.00 6427.00 24850 20240711 -27.40 9190 20240419 96.30 19900 -9.35 20250219 12960 39.20 20250409 24850 -27.40 20240711 10910 65.35 20240503 1.52 Y 060370 1000 326 억 297752 N N 6577 N 00 N
6 20250429 120559 55 60.00 KOSDAQ 건설 N N N Y 60 N 17970 280 2 1.58 4647081620 255668 105.42 17800 18640 17710 22950 12390 17690 18176.23 0.91 0 -17725 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5871 38.56 2.80 12 0.78 466.00 6427.00 24850 20240711 -27.69 9190 20240419 95.54 19900 -9.70 20250219 12960 38.66 20250409 24850 -27.69 20240711 10910 64.71 20240503 1.52 Y 060370 1000 326 억 297752 N N 6577 N 00 N
7 20250429 110558 55 60.00 KOSDAQ 건설 N N N Y 60 N 18190 500 2 2.83 3592258470 197150 81.29 17800 18640 17710 22950 12390 17690 18220.94 0.91 0 -13321 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5942 39.03 2.83 12 0.60 466.00 6427.00 24850 20240711 -26.80 9190 20240419 97.93 19900 -8.59 20250219 12960 40.35 20250409 24850 -26.80 20240711 10910 66.73 20240503 1.52 Y 060370 1000 326 억 297752 N N 6577 N 00 N
8 20250429 100600 55 60.00 KOSDAQ 건설 N N N Y 60 N 17930 240 2 1.36 664177800 37168 15.32 17800 17970 17710 22950 12390 17690 17869.61 0.91 0 4233 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5858 38.48 2.79 12 0.11 466.00 6427.00 24850 20240711 -27.85 9190 20240419 95.10 19900 -9.90 20250219 12960 38.35 20250409 24850 -27.85 20240711 10910 64.34 20240503 1.52 Y 060370 1000 326 억 297752 N N 6577 N 00 N
9 20250429 090559 55 60.00 KOSDAQ 건설 N N N Y 60 N 17780 90 2 0.51 80033720 4498 1.85 17800 17850 17710 22950 12390 17690 17793.18 0.91 0 -1054 18583 18136 17793 17346 17003 17965 17175 327 5260 1000 13090 10 1 32668854 5809 38.15 2.77 12 0.01 466.00 6427.00 24850 20240711 -28.45 9190 20240419 93.47 19900 -10.65 20250219 12960 37.19 20250409 24850 -28.45 20240711 10910 62.97 20240503 1.52 Y 060370 1000 326 억 297752 N N 6577 N 00 N
10 20250428 160554 55 60.00 KOSDAQ 건설 N N N Y 60 N 17690 -300 5 -1.67 4336747035 242534 73.00 18090 18240 17450 23350 12600 17990 17881.02 0.94 0 -4570 18763 18376 18093 17706 17423 18570 17900 327 5360 1000 13310 10 1 32668854 5779 37.96 2.75 12 0.74 466.00 6427.00 24850 20240711 -28.81 9190 20240419 92.49 19900 -11.11 20250219 12960 36.50 20250409 24850 -28.81 20240711 10910 62.14 20240503 1.42 Y 060370 1000 326 억 307276 N N 6577 N 00 N
11 20250428 150557 55 60.00 KOSDAQ 건설 N N N Y 60 N 17700 -290 5 -1.61 4128420955 230768 69.46 18090 18240 17450 23350 12600 17990 17889.92 0.94 0 -7254 18763 18376 18093 17706 17423 18570 17900 327 5360 1000 13310 10 1 32668854 5782 37.98 2.75 12 0.71 466.00 6427.00 24850 20240711 -28.77 9190 20240419 92.60 19900 -11.06 20250219 12960 36.57 20250409 24850 -28.77 20240711 10910 62.24 20240503 1.42 Y 060370 1000 326 억 307276 N N 0 N 00 N
12 20250428 140556 55 60.00 KOSDAQ 건설 N N N Y 60 N 18060 70 2 0.39 3464188685 193710 58.30 18090 18240 17450 23350 12600 17990 17883.38 0.94 0 -1539 18763 18376 18093 17706 17423 18570 17900 327 5360 1000 13310 10 1 32668854 5900 38.76 2.81 12 0.59 466.00 6427.00 24850 20240711 -27.32 9190 20240419 96.52 19900 -9.25 20250219 12960 39.35 20250409 24850 -27.32 20240711 10910 65.54 20240503 1.42 Y 060370 1000 326 억 307276 N N 0 N 00 N