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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6350,0,3,0.00,268105810,42565,118.41,6350,6390,6220,8250,4450,6350,6298.73,2.27,0,-16669,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1114,-48.85,1.08,12,0.24,-130.00,5902.00,8140,20240731,-21.99,5250,20241022,20.95,7080,-10.31,20250220,6220,2.09,20250321,8140,-21.99,20240731,5250,20.95,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250321,150400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6350,0,3,0.00,263307180,41810,116.31,6350,6390,6220,8250,4450,6350,6297.71,2.27,0,-16827,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1114,-48.85,1.08,12,0.24,-130.00,5902.00,8140,20240731,-21.99,5250,20241022,20.95,7080,-10.31,20250220,6220,2.09,20250321,8140,-21.99,20240731,5250,20.95,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250321,140359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,20,2,0.31,250960740,39870,110.91,6350,6390,6220,8250,4450,6350,6294.48,2.27,0,-15214,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1118,-49.00,1.08,12,0.23,-130.00,5902.00,8140,20240731,-21.74,5250,20241022,21.33,7080,-10.03,20250220,6220,2.41,20250321,8140,-21.74,20240731,5250,21.33,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250321,130401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,20,2,0.31,236534720,37603,104.61,6350,6390,6220,8250,4450,6350,6290.32,2.27,0,-14985,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1118,-49.00,1.08,12,0.21,-130.00,5902.00,8140,20240731,-21.74,5250,20241022,21.33,7080,-10.03,20250220,6220,2.41,20250321,8140,-21.74,20240731,5250,21.33,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250321,120401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6380,30,2,0.47,227050900,36115,100.47,6350,6390,6220,8250,4450,6350,6286.89,2.27,0,-14913,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1119,-49.08,1.08,12,0.21,-130.00,5902.00,8140,20240731,-21.62,5250,20241022,21.52,7080,-9.89,20250220,6220,2.57,20250321,8140,-21.62,20240731,5250,21.52,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250321,110400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,20,2,0.31,223248420,35519,98.81,6350,6390,6220,8250,4450,6350,6285.32,2.27,0,-14864,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1118,-49.00,1.08,12,0.20,-130.00,5902.00,8140,20240731,-21.74,5250,20241022,21.33,7080,-10.03,20250220,6220,2.41,20250321,8140,-21.74,20240731,5250,21.33,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250321,100401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6250,-100,5,-1.57,182355280,29059,80.84,6350,6350,6220,8250,4450,6350,6275.35,2.27,0,-12699,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1097,-48.08,1.06,12,0.17,-130.00,5902.00,8140,20240731,-23.22,5250,20241022,19.05,7080,-11.72,20250220,6220,0.48,20250321,8140,-23.22,20240731,5250,19.05,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250321,090402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6310,-40,5,-0.63,4432880,702,1.95,6350,6350,6310,8250,4450,6350,6314.64,2.27,0,415,6476,6412,6356,6292,6236,6385,6265,88,1900,500,4690,10,1,17546331,1107,-48.54,1.07,12,0.00,-130.00,5902.00,8140,20240731,-22.48,5250,20241022,20.19,7080,-10.88,20250220,6300,0.16,20250304,8140,-22.48,20240731,5250,20.19,20241022,1.10,N,026150,500,87 억,,398928,N,N,0,N,00,N
20250320,160418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6350,-10,5,-0.16,222408520,35016,119.31,6360,6420,6300,8260,4460,6360,6351.63,2.35,0,-12354,6426,6392,6356,6322,6286,6375,6305,88,1900,500,4700,10,1,17546331,1114,-48.85,1.08,12,0.20,-130.00,5902.00,8140,20240731,-21.99,5250,20241022,20.95,7080,-10.31,20250220,6300,0.79,20250320,8140,-21.99,20240731,5250,20.95,20241022,1.11,N,026150,500,87 억,,412221,N,N,0,N,00,N
20250320,150400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6360,0,3,0.00,196354360,30913,105.33,6360,6420,6300,8260,4460,6360,6351.84,2.35,0,-11481,6426,6392,6356,6322,6286,6375,6305,88,1900,500,4700,10,1,17546331,1116,-48.92,1.08,12,0.18,-130.00,5902.00,8140,20240731,-21.87,5250,20241022,21.14,7080,-10.17,20250220,6300,0.95,20250320,8140,-21.87,20240731,5250,21.14,20241022,1.11,N,026150,500,87 억,,412221,N,N,0,N,00,N
20250320,140401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6350,-10,5,-0.16,173290340,27284,92.97,6360,6420,6300,8260,4460,6360,6351.35,2.35,0,-10568,6426,6392,6356,6322,6286,6375,6305,88,1900,500,4700,10,1,17546331,1114,-48.85,1.08,12,0.16,-130.00,5902.00,8140,20240731,-21.99,5250,20241022,20.95,7080,-10.31,20250220,6300,0.79,20250320,8140,-21.99,20240731,5250,20.95,20241022,1.11,N,026150,500,87 억,,412221,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 20250321 160400 57 100.00 KOSDAQ 건설 N N N N N 6350 0 3 0.00 268105810 42565 118.41 6350 6390 6220 8250 4450 6350 6298.73 2.27 0 -16669 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1114 -48.85 1.08 12 0.24 -130.00 5902.00 8140 20240731 -21.99 5250 20241022 20.95 7080 -10.31 20250220 6220 2.09 20250321 8140 -21.99 20240731 5250 20.95 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
3 20250321 150400 57 100.00 KOSDAQ 건설 N N N N N 6350 0 3 0.00 263307180 41810 116.31 6350 6390 6220 8250 4450 6350 6297.71 2.27 0 -16827 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1114 -48.85 1.08 12 0.24 -130.00 5902.00 8140 20240731 -21.99 5250 20241022 20.95 7080 -10.31 20250220 6220 2.09 20250321 8140 -21.99 20240731 5250 20.95 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
4 20250321 140359 57 100.00 KOSDAQ 건설 N N N N N 6370 20 2 0.31 250960740 39870 110.91 6350 6390 6220 8250 4450 6350 6294.48 2.27 0 -15214 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1118 -49.00 1.08 12 0.23 -130.00 5902.00 8140 20240731 -21.74 5250 20241022 21.33 7080 -10.03 20250220 6220 2.41 20250321 8140 -21.74 20240731 5250 21.33 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
5 20250321 130401 57 100.00 KOSDAQ 건설 N N N N N 6370 20 2 0.31 236534720 37603 104.61 6350 6390 6220 8250 4450 6350 6290.32 2.27 0 -14985 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1118 -49.00 1.08 12 0.21 -130.00 5902.00 8140 20240731 -21.74 5250 20241022 21.33 7080 -10.03 20250220 6220 2.41 20250321 8140 -21.74 20240731 5250 21.33 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
6 20250321 120401 57 100.00 KOSDAQ 건설 N N N N N 6380 30 2 0.47 227050900 36115 100.47 6350 6390 6220 8250 4450 6350 6286.89 2.27 0 -14913 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1119 -49.08 1.08 12 0.21 -130.00 5902.00 8140 20240731 -21.62 5250 20241022 21.52 7080 -9.89 20250220 6220 2.57 20250321 8140 -21.62 20240731 5250 21.52 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
7 20250321 110400 57 100.00 KOSDAQ 건설 N N N N N 6370 20 2 0.31 223248420 35519 98.81 6350 6390 6220 8250 4450 6350 6285.32 2.27 0 -14864 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1118 -49.00 1.08 12 0.20 -130.00 5902.00 8140 20240731 -21.74 5250 20241022 21.33 7080 -10.03 20250220 6220 2.41 20250321 8140 -21.74 20240731 5250 21.33 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
8 20250321 100401 57 100.00 KOSDAQ 건설 N N N N N 6250 -100 5 -1.57 182355280 29059 80.84 6350 6350 6220 8250 4450 6350 6275.35 2.27 0 -12699 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1097 -48.08 1.06 12 0.17 -130.00 5902.00 8140 20240731 -23.22 5250 20241022 19.05 7080 -11.72 20250220 6220 0.48 20250321 8140 -23.22 20240731 5250 19.05 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
9 20250321 090402 57 100.00 KOSDAQ 건설 N N N N N 6310 -40 5 -0.63 4432880 702 1.95 6350 6350 6310 8250 4450 6350 6314.64 2.27 0 415 6476 6412 6356 6292 6236 6385 6265 88 1900 500 4690 10 1 17546331 1107 -48.54 1.07 12 0.00 -130.00 5902.00 8140 20240731 -22.48 5250 20241022 20.19 7080 -10.88 20250220 6300 0.16 20250304 8140 -22.48 20240731 5250 20.19 20241022 1.10 N 026150 500 87 억 398928 N N 0 N 00 N
10 20250320 160418 57 100.00 KOSDAQ 건설 N N N N N 6350 -10 5 -0.16 222408520 35016 119.31 6360 6420 6300 8260 4460 6360 6351.63 2.35 0 -12354 6426 6392 6356 6322 6286 6375 6305 88 1900 500 4700 10 1 17546331 1114 -48.85 1.08 12 0.20 -130.00 5902.00 8140 20240731 -21.99 5250 20241022 20.95 7080 -10.31 20250220 6300 0.79 20250320 8140 -21.99 20240731 5250 20.95 20241022 1.11 N 026150 500 87 억 412221 N N 0 N 00 N
11 20250320 150400 57 100.00 KOSDAQ 건설 N N N N N 6360 0 3 0.00 196354360 30913 105.33 6360 6420 6300 8260 4460 6360 6351.84 2.35 0 -11481 6426 6392 6356 6322 6286 6375 6305 88 1900 500 4700 10 1 17546331 1116 -48.92 1.08 12 0.18 -130.00 5902.00 8140 20240731 -21.87 5250 20241022 21.14 7080 -10.17 20250220 6300 0.95 20250320 8140 -21.87 20240731 5250 21.14 20241022 1.11 N 026150 500 87 억 412221 N N 0 N 00 N
12 20250320 140401 57 100.00 KOSDAQ 건설 N N N N N 6350 -10 5 -0.16 173290340 27284 92.97 6360 6420 6300 8260 4460 6360 6351.35 2.35 0 -10568 6426 6392 6356 6322 6286 6375 6305 88 1900 500 4700 10 1 17546331 1114 -48.85 1.08 12 0.16 -130.00 5902.00 8140 20240731 -21.99 5250 20241022 20.95 7080 -10.31 20250220 6300 0.79 20250320 8140 -21.99 20240731 5250 20.95 20241022 1.11 N 026150 500 87 억 412221 N N 0 N 00 N