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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026150/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
20250318,160357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,-60,5,-0.93,310026045,48615,140.20,6370,6450,6350,8340,4500,6420,6377.19,2.43,0,-7704,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1116,-48.92,1.08,12,0.28,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250318,150359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,-60,5,-0.93,261750185,41017,118.29,6370,6450,6350,8340,4500,6420,6381.50,2.43,0,-7661,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1116,-48.92,1.08,12,0.23,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250318,140358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,-60,5,-0.93,212722925,33312,96.07,6370,6450,6350,8340,4500,6420,6385.77,2.43,0,-7028,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1116,-48.92,1.08,12,0.19,-130.00,5902.00,8250,20240307,-22.91,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250304,8140,-21.87,20240731,5250,21.14,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250318,130358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,-50,5,-0.78,179407395,28078,80.97,6370,6450,6350,8340,4500,6420,6389.61,2.43,0,-4366,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1118,-49.00,1.08,12,0.16,-130.00,5902.00,8250,20240307,-22.79,5250,20241022,21.33,7080,-10.03,20250220,6300,1.11,20250304,8140,-21.74,20240731,5250,21.33,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250318,120357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6390,-30,5,-0.47,153685210,24047,69.35,6370,6450,6350,8340,4500,6420,6391.03,2.43,0,-3102,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1121,-49.15,1.08,12,0.14,-130.00,5902.00,8250,20240307,-22.55,5250,20241022,21.71,7080,-9.75,20250220,6300,1.43,20250304,8140,-21.50,20240731,5250,21.71,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250318,110357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6380,-40,5,-0.62,142166940,22244,64.15,6370,6450,6350,8340,4500,6420,6391.25,2.43,0,-2836,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1119,-49.08,1.08,12,0.13,-130.00,5902.00,8250,20240307,-22.67,5250,20241022,21.52,7080,-9.89,20250220,6300,1.27,20250304,8140,-21.62,20240731,5250,21.52,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250318,100358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6400,-20,5,-0.31,91311380,14287,41.20,6370,6450,6350,8340,4500,6420,6391.22,2.43,0,-1111,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1123,-49.23,1.08,12,0.08,-130.00,5902.00,8250,20240307,-22.42,5250,20241022,21.90,7080,-9.60,20250220,6300,1.59,20250304,8140,-21.38,20240731,5250,21.90,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250318,090359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,-50,5,-0.78,8698420,1363,3.93,6370,6410,6370,8340,4500,6420,6381.82,2.43,0,-86,6540,6480,6430,6370,6320,6455,6345,88,1920,500,4750,10,1,17546331,1118,-49.00,1.08,12,0.01,-130.00,5902.00,8250,20240307,-22.79,5250,20241022,21.33,7080,-10.03,20250220,6300,1.11,20250304,8140,-21.74,20240731,5250,21.33,20241022,1.11,N,026150,500,87 억,,427181,N,N,0,N,00,N
20250317,160358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6420,-30,5,-0.47,221410920,34527,132.79,6450,6490,6380,8380,4520,6450,6412.69,2.49,0,-9754,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1126,-49.38,1.09,12,0.20,-130.00,5902.00,8250,20240307,-22.18,5250,20241022,22.29,7080,-9.32,20250220,6300,1.90,20250304,8140,-21.13,20240731,5250,22.29,20241022,1.12,N,026150,500,87 억,,436934,N,N,0,N,00,N
20250317,150357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6400,-50,5,-0.78,213994950,33370,128.34,6450,6490,6380,8380,4520,6450,6412.79,2.49,0,-9005,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1123,-49.23,1.08,12,0.19,-130.00,5902.00,8250,20240307,-22.42,5250,20241022,21.90,7080,-9.60,20250220,6300,1.59,20250304,8140,-21.38,20240731,5250,21.90,20241022,1.12,N,026150,500,87 억,,436934,N,N,0,N,00,N
20250317,140357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-40,5,-0.62,174545765,27206,104.63,6450,6490,6380,8380,4520,6450,6415.71,2.49,0,-7005,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1125,-49.31,1.09,12,0.16,-130.00,5902.00,8250,20240307,-22.30,5250,20241022,22.10,7080,-9.46,20250220,6300,1.75,20250304,8140,-21.25,20240731,5250,22.10,20241022,1.12,N,026150,500,87 억,,436934,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 20250318 160357 57 100.00 KOSDAQ 건설 N N N N N 6360 -60 5 -0.93 310026045 48615 140.20 6370 6450 6350 8340 4500 6420 6377.19 2.43 0 -7704 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1116 -48.92 1.08 12 0.28 -130.00 5902.00 8250 20240307 -22.91 5250 20241022 21.14 7080 -10.17 20250220 6300 0.95 20250304 8140 -21.87 20240731 5250 21.14 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
3 20250318 150359 57 100.00 KOSDAQ 건설 N N N N N 6360 -60 5 -0.93 261750185 41017 118.29 6370 6450 6350 8340 4500 6420 6381.50 2.43 0 -7661 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1116 -48.92 1.08 12 0.23 -130.00 5902.00 8250 20240307 -22.91 5250 20241022 21.14 7080 -10.17 20250220 6300 0.95 20250304 8140 -21.87 20240731 5250 21.14 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
4 20250318 140358 57 100.00 KOSDAQ 건설 N N N N N 6360 -60 5 -0.93 212722925 33312 96.07 6370 6450 6350 8340 4500 6420 6385.77 2.43 0 -7028 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1116 -48.92 1.08 12 0.19 -130.00 5902.00 8250 20240307 -22.91 5250 20241022 21.14 7080 -10.17 20250220 6300 0.95 20250304 8140 -21.87 20240731 5250 21.14 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
5 20250318 130358 57 100.00 KOSDAQ 건설 N N N N N 6370 -50 5 -0.78 179407395 28078 80.97 6370 6450 6350 8340 4500 6420 6389.61 2.43 0 -4366 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1118 -49.00 1.08 12 0.16 -130.00 5902.00 8250 20240307 -22.79 5250 20241022 21.33 7080 -10.03 20250220 6300 1.11 20250304 8140 -21.74 20240731 5250 21.33 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
6 20250318 120357 57 100.00 KOSDAQ 건설 N N N N N 6390 -30 5 -0.47 153685210 24047 69.35 6370 6450 6350 8340 4500 6420 6391.03 2.43 0 -3102 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1121 -49.15 1.08 12 0.14 -130.00 5902.00 8250 20240307 -22.55 5250 20241022 21.71 7080 -9.75 20250220 6300 1.43 20250304 8140 -21.50 20240731 5250 21.71 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
7 20250318 110357 57 100.00 KOSDAQ 건설 N N N N N 6380 -40 5 -0.62 142166940 22244 64.15 6370 6450 6350 8340 4500 6420 6391.25 2.43 0 -2836 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1119 -49.08 1.08 12 0.13 -130.00 5902.00 8250 20240307 -22.67 5250 20241022 21.52 7080 -9.89 20250220 6300 1.27 20250304 8140 -21.62 20240731 5250 21.52 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
8 20250318 100358 57 100.00 KOSDAQ 건설 N N N N N 6400 -20 5 -0.31 91311380 14287 41.20 6370 6450 6350 8340 4500 6420 6391.22 2.43 0 -1111 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1123 -49.23 1.08 12 0.08 -130.00 5902.00 8250 20240307 -22.42 5250 20241022 21.90 7080 -9.60 20250220 6300 1.59 20250304 8140 -21.38 20240731 5250 21.90 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
9 20250318 090359 57 100.00 KOSDAQ 건설 N N N N N 6370 -50 5 -0.78 8698420 1363 3.93 6370 6410 6370 8340 4500 6420 6381.82 2.43 0 -86 6540 6480 6430 6370 6320 6455 6345 88 1920 500 4750 10 1 17546331 1118 -49.00 1.08 12 0.01 -130.00 5902.00 8250 20240307 -22.79 5250 20241022 21.33 7080 -10.03 20250220 6300 1.11 20250304 8140 -21.74 20240731 5250 21.33 20241022 1.11 N 026150 500 87 억 427181 N N 0 N 00 N
10 20250317 160358 57 100.00 KOSDAQ 건설 N N N N N 6420 -30 5 -0.47 221410920 34527 132.79 6450 6490 6380 8380 4520 6450 6412.69 2.49 0 -9754 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1126 -49.38 1.09 12 0.20 -130.00 5902.00 8250 20240307 -22.18 5250 20241022 22.29 7080 -9.32 20250220 6300 1.90 20250304 8140 -21.13 20240731 5250 22.29 20241022 1.12 N 026150 500 87 억 436934 N N 0 N 00 N
11 20250317 150357 57 100.00 KOSDAQ 건설 N N N N N 6400 -50 5 -0.78 213994950 33370 128.34 6450 6490 6380 8380 4520 6450 6412.79 2.49 0 -9005 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1123 -49.23 1.08 12 0.19 -130.00 5902.00 8250 20240307 -22.42 5250 20241022 21.90 7080 -9.60 20250220 6300 1.59 20250304 8140 -21.38 20240731 5250 21.90 20241022 1.12 N 026150 500 87 억 436934 N N 0 N 00 N
12 20250317 140357 57 100.00 KOSDAQ 건설 N N N N N 6410 -40 5 -0.62 174545765 27206 104.63 6450 6490 6380 8380 4520 6450 6415.71 2.49 0 -7005 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1125 -49.31 1.09 12 0.16 -130.00 5902.00 8250 20240307 -22.30 5250 20241022 22.10 7080 -9.46 20250220 6300 1.75 20250304 8140 -21.25 20240731 5250 22.10 20241022 1.12 N 026150 500 87 억 436934 N N 0 N 00 N