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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-40,5,-0.62,161744315,25207,96.94,6450,6490,6380,8380,4520,6450,6416.64,2.49,0,-7151,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1125,-49.31,1.09,12,0.14,-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
20250317,120356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-40,5,-0.62,147386725,22965,88.32,6450,6490,6380,8380,4520,6450,6417.88,2.49,0,-6040,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1125,-49.31,1.09,12,0.13,-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
20250317,110356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6415,-35,5,-0.54,131086735,20423,78.54,6450,6490,6380,8380,4520,6450,6418.58,2.49,0,-4806,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1126,-49.35,1.09,12,0.12,-130.00,5902.00,8250,20240307,-22.24,5250,20241022,22.19,7080,-9.39,20250220,6300,1.83,20250304,8140,-21.19,20240731,5250,22.19,20241022,1.12,N,026150,500,87 억,,436934,N,N,0,N,00,N
20250317,100357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-40,5,-0.62,89874000,13986,53.79,6450,6490,6400,8380,4520,6450,6426.00,2.49,0,-974,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1125,-49.31,1.09,12,0.08,-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
20250317,090357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-40,5,-0.62,26331930,4096,15.75,6450,6490,6400,8380,4520,6450,6428.69,2.49,0,-1117,6583,6516,6463,6396,6343,6550,6430,88,1930,500,4770,10,1,17546331,1125,-49.31,1.09,12,0.02,-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
20250314,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6450,20,2,0.31,168510260,26001,29.10,6410,6530,6410,8350,4510,6430,6481.00,2.51,0,-3492,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1132,-49.62,1.09,12,0.15,-130.00,5902.00,8250,20240307,-21.82,5250,20241022,22.86,7080,-8.90,20250220,6300,2.38,20250304,8140,-20.76,20240731,5250,22.86,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N
20250314,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6470,40,2,0.62,163644940,25247,28.26,6410,6530,6410,8350,4510,6430,6481.76,2.51,0,-3140,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1135,-49.77,1.10,12,0.14,-130.00,5902.00,8250,20240307,-21.58,5250,20241022,23.24,7080,-8.62,20250220,6300,2.70,20250304,8140,-20.52,20240731,5250,23.24,20241022,1.11,N,026150,500,87 억,,440425,N,N,0,N,00,N
20250314,140355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6480,50,2,0.78,151958050,23435,26.23,6410,6530,6410,8350,4510,6430,6484.24,2.51,0,-2788,6763,6596,6513,6346,6263,6555,6305,88,1920,500,4750,10,1,17546331,1137,-49.85,1.10,12,0.13,-130.00,5902.00,8250,20240307,-21.45,5250,20241022,23.43,7080,-8.47,20250220,6300,2.86,20250304,8140,-20.39,20240731,5250,23.43,20241022,1.11,N,026150,500,87 억,,440425,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 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
3 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
4 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
5 20250317 130356 57 100.00 KOSDAQ 건설 N N N N N 6410 -40 5 -0.62 161744315 25207 96.94 6450 6490 6380 8380 4520 6450 6416.64 2.49 0 -7151 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1125 -49.31 1.09 12 0.14 -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
6 20250317 120356 57 100.00 KOSDAQ 건설 N N N N N 6410 -40 5 -0.62 147386725 22965 88.32 6450 6490 6380 8380 4520 6450 6417.88 2.49 0 -6040 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1125 -49.31 1.09 12 0.13 -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
7 20250317 110356 57 100.00 KOSDAQ 건설 N N N N N 6415 -35 5 -0.54 131086735 20423 78.54 6450 6490 6380 8380 4520 6450 6418.58 2.49 0 -4806 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1126 -49.35 1.09 12 0.12 -130.00 5902.00 8250 20240307 -22.24 5250 20241022 22.19 7080 -9.39 20250220 6300 1.83 20250304 8140 -21.19 20240731 5250 22.19 20241022 1.12 N 026150 500 87 억 436934 N N 0 N 00 N
8 20250317 100357 57 100.00 KOSDAQ 건설 N N N N N 6410 -40 5 -0.62 89874000 13986 53.79 6450 6490 6400 8380 4520 6450 6426.00 2.49 0 -974 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1125 -49.31 1.09 12 0.08 -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
9 20250317 090357 57 100.00 KOSDAQ 건설 N N N N N 6410 -40 5 -0.62 26331930 4096 15.75 6450 6490 6400 8380 4520 6450 6428.69 2.49 0 -1117 6583 6516 6463 6396 6343 6550 6430 88 1930 500 4770 10 1 17546331 1125 -49.31 1.09 12 0.02 -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
10 20250314 160356 57 100.00 KOSDAQ 건설 N N N N N 6450 20 2 0.31 168510260 26001 29.10 6410 6530 6410 8350 4510 6430 6481.00 2.51 0 -3492 6763 6596 6513 6346 6263 6555 6305 88 1920 500 4750 10 1 17546331 1132 -49.62 1.09 12 0.15 -130.00 5902.00 8250 20240307 -21.82 5250 20241022 22.86 7080 -8.90 20250220 6300 2.38 20250304 8140 -20.76 20240731 5250 22.86 20241022 1.11 N 026150 500 87 억 440425 N N 0 N 00 N
11 20250314 150358 57 100.00 KOSDAQ 건설 N N N N N 6470 40 2 0.62 163644940 25247 28.26 6410 6530 6410 8350 4510 6430 6481.76 2.51 0 -3140 6763 6596 6513 6346 6263 6555 6305 88 1920 500 4750 10 1 17546331 1135 -49.77 1.10 12 0.14 -130.00 5902.00 8250 20240307 -21.58 5250 20241022 23.24 7080 -8.62 20250220 6300 2.70 20250304 8140 -20.52 20240731 5250 23.24 20241022 1.11 N 026150 500 87 억 440425 N N 0 N 00 N
12 20250314 140355 57 100.00 KOSDAQ 건설 N N N N N 6480 50 2 0.78 151958050 23435 26.23 6410 6530 6410 8350 4510 6430 6484.24 2.51 0 -2788 6763 6596 6513 6346 6263 6555 6305 88 1920 500 4750 10 1 17546331 1137 -49.85 1.10 12 0.13 -130.00 5902.00 8250 20240307 -21.45 5250 20241022 23.43 7080 -8.47 20250220 6300 2.86 20250304 8140 -20.39 20240731 5250 23.43 20241022 1.11 N 026150 500 87 억 440425 N N 0 N 00 N