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
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
20250306,160346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6810,210,2,3.18,983120100,145015,398.50,6700,6910,6550,8580,4620,6600,6779.44,2.27,0,17936,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1195,-52.38,1.15,12,0.83,-130.00,5902.00,8320,20240222,-18.15,5250,20241022,29.71,7080,-3.81,20250220,6300,8.10,20250304,8250,-17.45,20240307,5250,29.71,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250306,150346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6750,150,2,2.27,930467600,137246,377.15,6700,6910,6550,8580,4620,6600,6779.56,2.27,0,17704,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1184,-51.92,1.14,12,0.78,-130.00,5902.00,8320,20240222,-18.87,5250,20241022,28.57,7080,-4.66,20250220,6300,7.14,20250304,8250,-18.18,20240307,5250,28.57,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250306,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6850,250,2,3.79,853154680,125845,345.82,6700,6910,6550,8580,4620,6600,6779.41,2.27,0,17068,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1202,-52.69,1.16,12,0.72,-130.00,5902.00,8320,20240222,-17.67,5250,20241022,30.48,7080,-3.25,20250220,6300,8.73,20250304,8250,-16.97,20240307,5250,30.48,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250306,130346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6790,190,2,2.88,779412195,115077,316.23,6700,6910,6550,8580,4620,6600,6772.96,2.27,0,19061,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1191,-52.23,1.15,12,0.66,-130.00,5902.00,8320,20240222,-18.39,5250,20241022,29.33,7080,-4.10,20250220,6300,7.78,20250304,8250,-17.70,20240307,5250,29.33,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250306,120346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6790,190,2,2.88,647956715,95897,263.53,6700,6910,6550,8580,4620,6600,6756.80,2.27,0,23883,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1191,-52.23,1.15,12,0.55,-130.00,5902.00,8320,20240222,-18.39,5250,20241022,29.33,7080,-4.10,20250220,6300,7.78,20250304,8250,-17.70,20240307,5250,29.33,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250306,110345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6770,170,2,2.58,311190180,46551,127.92,6700,6780,6550,8580,4620,6600,6684.93,2.27,0,916,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1188,-52.08,1.15,12,0.27,-130.00,5902.00,8320,20240222,-18.63,5250,20241022,28.95,7080,-4.38,20250220,6300,7.46,20250304,8250,-17.94,20240307,5250,28.95,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250306,100346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6640,40,2,0.61,109723900,16558,45.50,6700,6700,6550,8580,4620,6600,6626.64,2.27,0,-4800,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1165,-51.08,1.13,12,0.09,-130.00,5902.00,8320,20240222,-20.19,5250,20241022,26.48,7080,-6.21,20250220,6300,5.40,20250304,8250,-19.52,20240307,5250,26.48,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250306,090348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6580,-20,5,-0.30,21375560,3218,8.84,6700,6700,6570,8580,4620,6600,6642.50,2.27,0,-1865,6810,6705,6525,6420,6240,6757,6472,88,1980,500,4880,10,1,17546331,1155,-50.62,1.11,12,0.02,-130.00,5902.00,8320,20240222,-20.91,5250,20241022,25.33,7080,-7.06,20250220,6300,4.44,20250304,8250,-20.24,20240307,5250,25.33,20241022,1.18,N,026150,500,87 억,,398807,N,N,0,N,00,N
20250305,160343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6600,250,2,3.94,236062500,36333,77.66,6350,6630,6345,8250,4450,6350,6497.19,2.22,0,9219,6570,6460,6380,6270,6190,6420,6230,88,1900,500,4690,10,1,17546331,1158,-50.77,1.12,12,0.21,-130.00,5902.00,8320,20240222,-20.67,5250,20241022,25.71,7080,-6.78,20250220,6300,4.76,20250304,8250,-20.00,20240307,5250,25.71,20241022,1.18,N,026150,500,87 억,,389596,N,N,0,N,00,N
20250305,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6610,260,2,4.09,226157980,34835,74.46,6350,6620,6345,8250,4450,6350,6492.26,2.22,0,9479,6570,6460,6380,6270,6190,6420,6230,88,1900,500,4690,10,1,17546331,1160,-50.85,1.12,12,0.20,-130.00,5902.00,8320,20240222,-20.55,5250,20241022,25.90,7080,-6.64,20250220,6300,4.92,20250304,8250,-19.88,20240307,5250,25.90,20241022,1.18,N,026150,500,87 억,,389596,N,N,0,N,00,N
20250305,140342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6570,220,2,3.46,194452260,30020,64.17,6350,6600,6345,8250,4450,6350,6477.42,2.22,0,6677,6570,6460,6380,6270,6190,6420,6230,88,1900,500,4690,10,1,17546331,1153,-50.54,1.11,12,0.17,-130.00,5902.00,8320,20240222,-21.03,5250,20241022,25.14,7080,-7.20,20250220,6300,4.29,20250304,8250,-20.36,20240307,5250,25.14,20241022,1.18,N,026150,500,87 억,,389596,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 20250306 160346 57 100.00 KOSDAQ 건설 N N N N N 6810 210 2 3.18 983120100 145015 398.50 6700 6910 6550 8580 4620 6600 6779.44 2.27 0 17936 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1195 -52.38 1.15 12 0.83 -130.00 5902.00 8320 20240222 -18.15 5250 20241022 29.71 7080 -3.81 20250220 6300 8.10 20250304 8250 -17.45 20240307 5250 29.71 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
3 20250306 150346 57 100.00 KOSDAQ 건설 N N N N N 6750 150 2 2.27 930467600 137246 377.15 6700 6910 6550 8580 4620 6600 6779.56 2.27 0 17704 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1184 -51.92 1.14 12 0.78 -130.00 5902.00 8320 20240222 -18.87 5250 20241022 28.57 7080 -4.66 20250220 6300 7.14 20250304 8250 -18.18 20240307 5250 28.57 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
4 20250306 140346 57 100.00 KOSDAQ 건설 N N N N N 6850 250 2 3.79 853154680 125845 345.82 6700 6910 6550 8580 4620 6600 6779.41 2.27 0 17068 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1202 -52.69 1.16 12 0.72 -130.00 5902.00 8320 20240222 -17.67 5250 20241022 30.48 7080 -3.25 20250220 6300 8.73 20250304 8250 -16.97 20240307 5250 30.48 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
5 20250306 130346 57 100.00 KOSDAQ 건설 N N N N N 6790 190 2 2.88 779412195 115077 316.23 6700 6910 6550 8580 4620 6600 6772.96 2.27 0 19061 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1191 -52.23 1.15 12 0.66 -130.00 5902.00 8320 20240222 -18.39 5250 20241022 29.33 7080 -4.10 20250220 6300 7.78 20250304 8250 -17.70 20240307 5250 29.33 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
6 20250306 120346 57 100.00 KOSDAQ 건설 N N N N N 6790 190 2 2.88 647956715 95897 263.53 6700 6910 6550 8580 4620 6600 6756.80 2.27 0 23883 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1191 -52.23 1.15 12 0.55 -130.00 5902.00 8320 20240222 -18.39 5250 20241022 29.33 7080 -4.10 20250220 6300 7.78 20250304 8250 -17.70 20240307 5250 29.33 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
7 20250306 110345 57 100.00 KOSDAQ 건설 N N N N N 6770 170 2 2.58 311190180 46551 127.92 6700 6780 6550 8580 4620 6600 6684.93 2.27 0 916 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1188 -52.08 1.15 12 0.27 -130.00 5902.00 8320 20240222 -18.63 5250 20241022 28.95 7080 -4.38 20250220 6300 7.46 20250304 8250 -17.94 20240307 5250 28.95 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
8 20250306 100346 57 100.00 KOSDAQ 건설 N N N N N 6640 40 2 0.61 109723900 16558 45.50 6700 6700 6550 8580 4620 6600 6626.64 2.27 0 -4800 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1165 -51.08 1.13 12 0.09 -130.00 5902.00 8320 20240222 -20.19 5250 20241022 26.48 7080 -6.21 20250220 6300 5.40 20250304 8250 -19.52 20240307 5250 26.48 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
9 20250306 090348 57 100.00 KOSDAQ 건설 N N N N N 6580 -20 5 -0.30 21375560 3218 8.84 6700 6700 6570 8580 4620 6600 6642.50 2.27 0 -1865 6810 6705 6525 6420 6240 6757 6472 88 1980 500 4880 10 1 17546331 1155 -50.62 1.11 12 0.02 -130.00 5902.00 8320 20240222 -20.91 5250 20241022 25.33 7080 -7.06 20250220 6300 4.44 20250304 8250 -20.24 20240307 5250 25.33 20241022 1.18 N 026150 500 87 억 398807 N N 0 N 00 N
10 20250305 160343 57 100.00 KOSDAQ 건설 N N N N N 6600 250 2 3.94 236062500 36333 77.66 6350 6630 6345 8250 4450 6350 6497.19 2.22 0 9219 6570 6460 6380 6270 6190 6420 6230 88 1900 500 4690 10 1 17546331 1158 -50.77 1.12 12 0.21 -130.00 5902.00 8320 20240222 -20.67 5250 20241022 25.71 7080 -6.78 20250220 6300 4.76 20250304 8250 -20.00 20240307 5250 25.71 20241022 1.18 N 026150 500 87 억 389596 N N 0 N 00 N
11 20250305 150344 57 100.00 KOSDAQ 건설 N N N N N 6610 260 2 4.09 226157980 34835 74.46 6350 6620 6345 8250 4450 6350 6492.26 2.22 0 9479 6570 6460 6380 6270 6190 6420 6230 88 1900 500 4690 10 1 17546331 1160 -50.85 1.12 12 0.20 -130.00 5902.00 8320 20240222 -20.55 5250 20241022 25.90 7080 -6.64 20250220 6300 4.92 20250304 8250 -19.88 20240307 5250 25.90 20241022 1.18 N 026150 500 87 억 389596 N N 0 N 00 N
12 20250305 140342 57 100.00 KOSDAQ 건설 N N N N N 6570 220 2 3.46 194452260 30020 64.17 6350 6600 6345 8250 4450 6350 6477.42 2.22 0 6677 6570 6460 6380 6270 6190 6420 6230 88 1900 500 4690 10 1 17546331 1153 -50.54 1.11 12 0.17 -130.00 5902.00 8320 20240222 -21.03 5250 20241022 25.14 7080 -7.20 20250220 6300 4.29 20250304 8250 -20.36 20240307 5250 25.14 20241022 1.18 N 026150 500 87 억 389596 N N 0 N 00 N