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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
060370/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27450,550,2,2.04,5631735650,206188,81.47,27350,27900,26450,34950,18850,26900,27313.58,3.24,0,-20889,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,8968,58.91,4.27,12,0.63,466.00,6427.00,33800,20250701,-18.79,9917,20241121,176.80,33800,-18.79,20250701,11374,141.34,20250409,36500,-24.79,20250625,11300,142.92,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,41469,N,00,N
20250806,150445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27600,700,2,2.60,5405316350,197956,78.22,27350,27900,26450,34950,18850,26900,27305.65,3.24,0,-19792,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,9017,59.23,4.29,12,0.61,466.00,6427.00,33800,20250701,-18.34,9917,20241121,178.31,33800,-18.34,20250701,11374,142.66,20250409,36500,-24.38,20250625,11300,144.25,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,54705,N,00,N
20250806,140447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27300,400,2,1.49,3875616500,142618,56.35,27350,27550,26450,34950,18850,26900,27174.81,3.24,0,-30118,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,8919,58.58,4.25,12,0.44,466.00,6427.00,33800,20250701,-19.23,9917,20241121,175.28,33800,-19.23,20250701,11374,140.02,20250409,36500,-25.21,20250625,11300,141.59,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,54705,N,00,N
20250806,130444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27450,550,2,2.04,3188893625,117569,46.46,27350,27500,26450,34950,18850,26900,27123.59,3.24,0,-30553,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,8968,58.91,4.27,12,0.36,466.00,6427.00,33800,20250701,-18.79,9917,20241121,176.80,33800,-18.79,20250701,11374,141.34,20250409,36500,-24.79,20250625,11300,142.92,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,54705,N,00,N
20250806,120442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27200,300,2,1.12,2786181325,102819,40.63,27350,27500,26450,34950,18850,26900,27097.92,3.24,0,-25864,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,8886,58.37,4.23,12,0.31,466.00,6427.00,33800,20250701,-19.53,9917,20241121,174.28,33800,-19.53,20250701,11374,139.14,20250409,36500,-25.48,20250625,11300,140.71,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,54705,N,00,N
20250806,110447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27150,250,2,0.93,2463546500,90937,35.93,27350,27500,26450,34950,18850,26900,27090.69,3.24,0,-21350,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,8870,58.26,4.22,12,0.28,466.00,6427.00,33800,20250701,-19.67,9917,20241121,173.77,33800,-19.67,20250701,11374,138.70,20250409,36500,-25.62,20250625,11300,140.27,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,54705,N,00,N
20250806,100445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,27150,250,2,0.93,1388493150,51584,20.38,27350,27350,26450,34950,18850,26900,26917.13,3.24,0,-22687,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,8870,58.26,4.22,12,0.16,466.00,6427.00,33800,20250701,-19.67,9917,20241121,173.77,33800,-19.67,20250701,11374,138.70,20250409,36500,-25.62,20250625,11300,140.27,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,54705,N,00,N
20250806,090442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,26600,-300,5,-1.12,564821950,20903,8.26,27350,27350,26600,34950,18850,26900,27021.10,3.24,0,-12198,27566,27232,26666,26332,25766,27400,26500,327,8050,1000,19900,50,1,32668854,8690,57.08,4.14,12,0.06,466.00,6427.00,33800,20250701,-21.30,9917,20241121,168.23,33800,-21.30,20250701,11374,133.87,20250409,36500,-27.12,20250625,11300,135.40,20241121,1.46,Y,060370,1000,326 억,,1058538,N,N,54705,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 20250806 160438 57 100.00 KOSDAQ 건설 N N N N N 27450 550 2 2.04 5631735650 206188 81.47 27350 27900 26450 34950 18850 26900 27313.58 3.24 0 -20889 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 8968 58.91 4.27 12 0.63 466.00 6427.00 33800 20250701 -18.79 9917 20241121 176.80 33800 -18.79 20250701 11374 141.34 20250409 36500 -24.79 20250625 11300 142.92 20241121 1.46 Y 060370 1000 326 억 1058538 N N 41469 N 00 N
3 20250806 150445 57 100.00 KOSDAQ 건설 N N N N N 27600 700 2 2.60 5405316350 197956 78.22 27350 27900 26450 34950 18850 26900 27305.65 3.24 0 -19792 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 9017 59.23 4.29 12 0.61 466.00 6427.00 33800 20250701 -18.34 9917 20241121 178.31 33800 -18.34 20250701 11374 142.66 20250409 36500 -24.38 20250625 11300 144.25 20241121 1.46 Y 060370 1000 326 억 1058538 N N 54705 N 00 N
4 20250806 140447 57 100.00 KOSDAQ 건설 N N N N N 27300 400 2 1.49 3875616500 142618 56.35 27350 27550 26450 34950 18850 26900 27174.81 3.24 0 -30118 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 8919 58.58 4.25 12 0.44 466.00 6427.00 33800 20250701 -19.23 9917 20241121 175.28 33800 -19.23 20250701 11374 140.02 20250409 36500 -25.21 20250625 11300 141.59 20241121 1.46 Y 060370 1000 326 억 1058538 N N 54705 N 00 N
5 20250806 130444 57 100.00 KOSDAQ 건설 N N N N N 27450 550 2 2.04 3188893625 117569 46.46 27350 27500 26450 34950 18850 26900 27123.59 3.24 0 -30553 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 8968 58.91 4.27 12 0.36 466.00 6427.00 33800 20250701 -18.79 9917 20241121 176.80 33800 -18.79 20250701 11374 141.34 20250409 36500 -24.79 20250625 11300 142.92 20241121 1.46 Y 060370 1000 326 억 1058538 N N 54705 N 00 N
6 20250806 120442 57 100.00 KOSDAQ 건설 N N N N N 27200 300 2 1.12 2786181325 102819 40.63 27350 27500 26450 34950 18850 26900 27097.92 3.24 0 -25864 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 8886 58.37 4.23 12 0.31 466.00 6427.00 33800 20250701 -19.53 9917 20241121 174.28 33800 -19.53 20250701 11374 139.14 20250409 36500 -25.48 20250625 11300 140.71 20241121 1.46 Y 060370 1000 326 억 1058538 N N 54705 N 00 N
7 20250806 110447 57 100.00 KOSDAQ 건설 N N N N N 27150 250 2 0.93 2463546500 90937 35.93 27350 27500 26450 34950 18850 26900 27090.69 3.24 0 -21350 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 8870 58.26 4.22 12 0.28 466.00 6427.00 33800 20250701 -19.67 9917 20241121 173.77 33800 -19.67 20250701 11374 138.70 20250409 36500 -25.62 20250625 11300 140.27 20241121 1.46 Y 060370 1000 326 억 1058538 N N 54705 N 00 N
8 20250806 100445 57 100.00 KOSDAQ 건설 N N N N N 27150 250 2 0.93 1388493150 51584 20.38 27350 27350 26450 34950 18850 26900 26917.13 3.24 0 -22687 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 8870 58.26 4.22 12 0.16 466.00 6427.00 33800 20250701 -19.67 9917 20241121 173.77 33800 -19.67 20250701 11374 138.70 20250409 36500 -25.62 20250625 11300 140.27 20241121 1.46 Y 060370 1000 326 억 1058538 N N 54705 N 00 N
9 20250806 090442 57 100.00 KOSDAQ 건설 N N N N N 26600 -300 5 -1.12 564821950 20903 8.26 27350 27350 26600 34950 18850 26900 27021.10 3.24 0 -12198 27566 27232 26666 26332 25766 27400 26500 327 8050 1000 19900 50 1 32668854 8690 57.08 4.14 12 0.06 466.00 6427.00 33800 20250701 -21.30 9917 20241121 168.23 33800 -21.30 20250701 11374 133.87 20250409 36500 -27.12 20250625 11300 135.40 20241121 1.46 Y 060370 1000 326 억 1058538 N N 54705 N 00 N