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
060370/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
20250306,160539,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16150,-490,5,-2.94,2900757450,175368,158.67,16610,16950,16120,21600,11650,16640,16541.18,0.37,0,-17816,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5276,36.05,3.37,12,0.54,448.00,4798.00,24850,20240711,-35.01,8710,20240311,85.42,19900,-18.84,20250219,14730,9.64,20250102,24850,-35.01,20240711,8710,85.42,20240311,1.52,N,060370,1000,326 억,,120304,N,N,108,N,00,N
20250306,150538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16210,-430,5,-2.58,2569760215,154906,140.15,16610,16950,16120,21600,11650,16640,16589.12,0.37,0,-19029,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5296,36.18,3.38,12,0.47,448.00,4798.00,24850,20240711,-34.77,8710,20240311,86.11,19900,-18.54,20250219,14730,10.05,20250102,24850,-34.77,20240711,8710,86.11,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N
20250306,140537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16700,60,2,0.36,1607745505,95903,86.77,16610,16950,16540,21600,11650,16640,16764.44,0.37,0,-12127,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5456,37.28,3.48,12,0.29,448.00,4798.00,24850,20240711,-32.80,8710,20240311,91.73,19900,-16.08,20250219,14730,13.37,20250102,24850,-32.80,20240711,8710,91.73,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N
20250306,130538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16710,70,2,0.42,1489817465,88849,80.39,16610,16950,16540,21600,11650,16640,16768.14,0.37,0,-7956,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5459,37.30,3.48,12,0.27,448.00,4798.00,24850,20240711,-32.76,8710,20240311,91.85,19900,-16.03,20250219,14730,13.44,20250102,24850,-32.76,20240711,8710,91.85,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N
20250306,120538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16860,220,2,1.32,1292987785,77113,69.77,16610,16950,16540,21600,11650,16640,16767.63,0.37,0,-5651,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5508,37.63,3.51,12,0.24,448.00,4798.00,24850,20240711,-32.15,8710,20240311,93.57,19900,-15.28,20250219,14730,14.46,20250102,24850,-32.15,20240711,8710,93.57,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N
20250306,110536,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16860,220,2,1.32,1114304025,66509,60.17,16610,16950,16540,21600,11650,16640,16754.38,0.37,0,-7665,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5508,37.63,3.51,12,0.20,448.00,4798.00,24850,20240711,-32.15,8710,20240311,93.57,19900,-15.28,20250219,14730,14.46,20250102,24850,-32.15,20240711,8710,93.57,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N
20250306,100537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16670,30,2,0.18,950301100,56729,51.33,16610,16950,16540,21600,11650,16640,16751.82,0.37,0,-8392,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5446,37.21,3.47,12,0.17,448.00,4798.00,24850,20240711,-32.92,8710,20240311,91.39,19900,-16.23,20250219,14730,13.17,20250102,24850,-32.92,20240711,8710,91.39,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N
20250306,090541,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16590,-50,5,-0.30,183657980,11027,9.98,16610,16760,16580,21600,11650,16640,16655.46,0.37,0,-2936,16866,16752,16536,16422,16206,16810,16480,327,4960,1000,10980,10,1,32668854,5420,37.03,3.46,12,0.03,448.00,4798.00,24850,20240711,-33.24,8710,20240311,90.47,19900,-16.63,20250219,14730,12.63,20250102,24850,-33.24,20240711,8710,90.47,20240311,1.52,N,060370,1000,326 억,,120304,N,N,1,N,00,N
20250305,160533,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16640,140,2,0.85,1812036125,109709,96.02,16350,16650,16320,21450,11550,16500,16516.76,0.32,0,15912,16893,16696,16363,16166,15833,16795,16265,327,4950,1000,10890,10,1,32668854,5436,37.14,3.47,12,0.34,448.00,4798.00,24850,20240711,-33.04,8710,20240311,91.04,19900,-16.38,20250219,14730,12.97,20250102,24850,-33.04,20240711,8710,91.04,20240311,1.64,N,060370,1000,326 억,,104394,N,N,1,N,00,N
20250305,150534,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16640,140,2,0.85,1611328775,97641,85.46,16350,16650,16320,21450,11550,16500,16502.59,0.32,0,16315,16893,16696,16363,16166,15833,16795,16265,327,4950,1000,10890,10,1,32668854,5436,37.14,3.47,12,0.30,448.00,4798.00,24850,20240711,-33.04,8710,20240311,91.04,19900,-16.38,20250219,14730,12.97,20250102,24850,-33.04,20240711,8710,91.04,20240311,1.64,N,060370,1000,326 억,,104394,N,N,426,N,00,N
20250305,140533,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16550,50,2,0.30,1339015695,81254,71.11,16350,16640,16320,21450,11550,16500,16479.35,0.32,0,14184,16893,16696,16363,16166,15833,16795,16265,327,4950,1000,10890,10,1,32668854,5407,36.94,3.45,12,0.25,448.00,4798.00,24850,20240711,-33.40,8710,20240311,90.01,19900,-16.83,20250219,14730,12.36,20250102,24850,-33.40,20240711,8710,90.01,20240311,1.64,N,060370,1000,326 억,,104394,N,N,426,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 160539 55 60.00 KOSDAQ 건설 N N N Y 60 N 16150 -490 5 -2.94 2900757450 175368 158.67 16610 16950 16120 21600 11650 16640 16541.18 0.37 0 -17816 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5276 36.05 3.37 12 0.54 448.00 4798.00 24850 20240711 -35.01 8710 20240311 85.42 19900 -18.84 20250219 14730 9.64 20250102 24850 -35.01 20240711 8710 85.42 20240311 1.52 N 060370 1000 326 억 120304 N N 108 N 00 N
3 20250306 150538 55 60.00 KOSDAQ 건설 N N N Y 60 N 16210 -430 5 -2.58 2569760215 154906 140.15 16610 16950 16120 21600 11650 16640 16589.12 0.37 0 -19029 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5296 36.18 3.38 12 0.47 448.00 4798.00 24850 20240711 -34.77 8710 20240311 86.11 19900 -18.54 20250219 14730 10.05 20250102 24850 -34.77 20240711 8710 86.11 20240311 1.52 N 060370 1000 326 억 120304 N N 1 N 00 N
4 20250306 140537 55 60.00 KOSDAQ 건설 N N N Y 60 N 16700 60 2 0.36 1607745505 95903 86.77 16610 16950 16540 21600 11650 16640 16764.44 0.37 0 -12127 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5456 37.28 3.48 12 0.29 448.00 4798.00 24850 20240711 -32.80 8710 20240311 91.73 19900 -16.08 20250219 14730 13.37 20250102 24850 -32.80 20240711 8710 91.73 20240311 1.52 N 060370 1000 326 억 120304 N N 1 N 00 N
5 20250306 130538 55 60.00 KOSDAQ 건설 N N N Y 60 N 16710 70 2 0.42 1489817465 88849 80.39 16610 16950 16540 21600 11650 16640 16768.14 0.37 0 -7956 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5459 37.30 3.48 12 0.27 448.00 4798.00 24850 20240711 -32.76 8710 20240311 91.85 19900 -16.03 20250219 14730 13.44 20250102 24850 -32.76 20240711 8710 91.85 20240311 1.52 N 060370 1000 326 억 120304 N N 1 N 00 N
6 20250306 120538 55 60.00 KOSDAQ 건설 N N N Y 60 N 16860 220 2 1.32 1292987785 77113 69.77 16610 16950 16540 21600 11650 16640 16767.63 0.37 0 -5651 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5508 37.63 3.51 12 0.24 448.00 4798.00 24850 20240711 -32.15 8710 20240311 93.57 19900 -15.28 20250219 14730 14.46 20250102 24850 -32.15 20240711 8710 93.57 20240311 1.52 N 060370 1000 326 억 120304 N N 1 N 00 N
7 20250306 110536 55 60.00 KOSDAQ 건설 N N N Y 60 N 16860 220 2 1.32 1114304025 66509 60.17 16610 16950 16540 21600 11650 16640 16754.38 0.37 0 -7665 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5508 37.63 3.51 12 0.20 448.00 4798.00 24850 20240711 -32.15 8710 20240311 93.57 19900 -15.28 20250219 14730 14.46 20250102 24850 -32.15 20240711 8710 93.57 20240311 1.52 N 060370 1000 326 억 120304 N N 1 N 00 N
8 20250306 100537 55 60.00 KOSDAQ 건설 N N N Y 60 N 16670 30 2 0.18 950301100 56729 51.33 16610 16950 16540 21600 11650 16640 16751.82 0.37 0 -8392 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5446 37.21 3.47 12 0.17 448.00 4798.00 24850 20240711 -32.92 8710 20240311 91.39 19900 -16.23 20250219 14730 13.17 20250102 24850 -32.92 20240711 8710 91.39 20240311 1.52 N 060370 1000 326 억 120304 N N 1 N 00 N
9 20250306 090541 55 60.00 KOSDAQ 건설 N N N Y 60 N 16590 -50 5 -0.30 183657980 11027 9.98 16610 16760 16580 21600 11650 16640 16655.46 0.37 0 -2936 16866 16752 16536 16422 16206 16810 16480 327 4960 1000 10980 10 1 32668854 5420 37.03 3.46 12 0.03 448.00 4798.00 24850 20240711 -33.24 8710 20240311 90.47 19900 -16.63 20250219 14730 12.63 20250102 24850 -33.24 20240711 8710 90.47 20240311 1.52 N 060370 1000 326 억 120304 N N 1 N 00 N
10 20250305 160533 55 60.00 KOSDAQ 건설 N N N Y 60 N 16640 140 2 0.85 1812036125 109709 96.02 16350 16650 16320 21450 11550 16500 16516.76 0.32 0 15912 16893 16696 16363 16166 15833 16795 16265 327 4950 1000 10890 10 1 32668854 5436 37.14 3.47 12 0.34 448.00 4798.00 24850 20240711 -33.04 8710 20240311 91.04 19900 -16.38 20250219 14730 12.97 20250102 24850 -33.04 20240711 8710 91.04 20240311 1.64 N 060370 1000 326 억 104394 N N 1 N 00 N
11 20250305 150534 55 60.00 KOSDAQ 건설 N N N Y 60 N 16640 140 2 0.85 1611328775 97641 85.46 16350 16650 16320 21450 11550 16500 16502.59 0.32 0 16315 16893 16696 16363 16166 15833 16795 16265 327 4950 1000 10890 10 1 32668854 5436 37.14 3.47 12 0.30 448.00 4798.00 24850 20240711 -33.04 8710 20240311 91.04 19900 -16.38 20250219 14730 12.97 20250102 24850 -33.04 20240711 8710 91.04 20240311 1.64 N 060370 1000 326 억 104394 N N 426 N 00 N
12 20250305 140533 55 60.00 KOSDAQ 건설 N N N Y 60 N 16550 50 2 0.30 1339015695 81254 71.11 16350 16640 16320 21450 11550 16500 16479.35 0.32 0 14184 16893 16696 16363 16166 15833 16795 16265 327 4950 1000 10890 10 1 32668854 5407 36.94 3.45 12 0.25 448.00 4798.00 24850 20240711 -33.40 8710 20240311 90.01 19900 -16.83 20250219 14730 12.36 20250102 24850 -33.40 20240711 8710 90.01 20240311 1.64 N 060370 1000 326 억 104394 N N 426 N 00 N