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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6820,10,2,0.15,643615760,94291,64.58,6710,6950,6700,8850,4770,6810,6825.88,2.48,0,10885,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1197,-52.46,1.16,12,0.54,-130.00,5902.00,8250,20240307,-17.33,5250,20241022,29.90,7080,-3.67,20250220,6300,8.25,20250304,8250,-17.33,20240307,5250,29.90,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
20250307,150349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6770,-40,5,-0.59,615074060,90103,61.72,6710,6950,6700,8850,4770,6810,6826.34,2.48,0,10972,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1188,-52.08,1.15,12,0.51,-130.00,5902.00,8250,20240307,-17.94,5250,20241022,28.95,7080,-4.38,20250220,6300,7.46,20250304,8250,-17.94,20240307,5250,28.95,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
20250307,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6800,-10,5,-0.15,453252045,66278,45.40,6710,6950,6700,8850,4770,6810,6838.65,2.48,0,-535,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1193,-52.31,1.15,12,0.38,-130.00,5902.00,8250,20240307,-17.58,5250,20241022,29.52,7080,-3.95,20250220,6300,7.94,20250304,8250,-17.58,20240307,5250,29.52,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
20250307,130348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6840,30,2,0.44,362535465,53023,36.32,6710,6950,6700,8850,4770,6810,6837.32,2.48,0,1993,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1200,-52.62,1.16,12,0.30,-130.00,5902.00,8250,20240307,-17.09,5250,20241022,30.29,7080,-3.39,20250220,6300,8.57,20250304,8250,-17.09,20240307,5250,30.29,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
20250307,120349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6890,80,2,1.17,321670505,47075,32.24,6710,6950,6700,8850,4770,6810,6833.15,2.48,0,1919,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1209,-53.00,1.17,12,0.27,-130.00,5902.00,8250,20240307,-16.48,5250,20241022,31.24,7080,-2.68,20250220,6300,9.37,20250304,8250,-16.48,20240307,5250,31.24,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
20250307,110348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6890,80,2,1.17,250473035,36714,25.15,6710,6950,6700,8850,4770,6810,6822.28,2.48,0,-3621,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1209,-53.00,1.17,12,0.21,-130.00,5902.00,8250,20240307,-16.48,5250,20241022,31.24,7080,-2.68,20250220,6300,9.37,20250304,8250,-16.48,20240307,5250,31.24,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
20250307,100347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6780,-30,5,-0.44,78887880,11669,7.99,6710,6840,6700,8850,4770,6810,6760.47,2.48,0,2239,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1190,-52.15,1.15,12,0.07,-130.00,5902.00,8250,20240307,-17.82,5250,20241022,29.14,7080,-4.24,20250220,6300,7.62,20250304,8250,-17.82,20240307,5250,29.14,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
20250307,090349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6750,-60,5,-0.88,20147220,3000,2.05,6710,6760,6700,8850,4770,6810,6715.74,2.48,0,832,7116,6962,6756,6602,6396,7040,6680,88,2040,500,5030,10,1,17546331,1184,-51.92,1.14,12,0.02,-130.00,5902.00,8250,20240307,-18.18,5250,20241022,28.57,7080,-4.66,20250220,6300,7.14,20250304,8250,-18.18,20240307,5250,28.57,20241022,1.19,N,026150,500,87 억,,435438,N,N,0,N,00,N
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
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 20250307 160347 57 100.00 KOSDAQ 건설 N N N N N 6820 10 2 0.15 643615760 94291 64.58 6710 6950 6700 8850 4770 6810 6825.88 2.48 0 10885 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1197 -52.46 1.16 12 0.54 -130.00 5902.00 8250 20240307 -17.33 5250 20241022 29.90 7080 -3.67 20250220 6300 8.25 20250304 8250 -17.33 20240307 5250 29.90 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
3 20250307 150349 57 100.00 KOSDAQ 건설 N N N N N 6770 -40 5 -0.59 615074060 90103 61.72 6710 6950 6700 8850 4770 6810 6826.34 2.48 0 10972 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1188 -52.08 1.15 12 0.51 -130.00 5902.00 8250 20240307 -17.94 5250 20241022 28.95 7080 -4.38 20250220 6300 7.46 20250304 8250 -17.94 20240307 5250 28.95 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
4 20250307 140347 57 100.00 KOSDAQ 건설 N N N N N 6800 -10 5 -0.15 453252045 66278 45.40 6710 6950 6700 8850 4770 6810 6838.65 2.48 0 -535 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1193 -52.31 1.15 12 0.38 -130.00 5902.00 8250 20240307 -17.58 5250 20241022 29.52 7080 -3.95 20250220 6300 7.94 20250304 8250 -17.58 20240307 5250 29.52 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
5 20250307 130348 57 100.00 KOSDAQ 건설 N N N N N 6840 30 2 0.44 362535465 53023 36.32 6710 6950 6700 8850 4770 6810 6837.32 2.48 0 1993 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1200 -52.62 1.16 12 0.30 -130.00 5902.00 8250 20240307 -17.09 5250 20241022 30.29 7080 -3.39 20250220 6300 8.57 20250304 8250 -17.09 20240307 5250 30.29 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
6 20250307 120349 57 100.00 KOSDAQ 건설 N N N N N 6890 80 2 1.17 321670505 47075 32.24 6710 6950 6700 8850 4770 6810 6833.15 2.48 0 1919 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1209 -53.00 1.17 12 0.27 -130.00 5902.00 8250 20240307 -16.48 5250 20241022 31.24 7080 -2.68 20250220 6300 9.37 20250304 8250 -16.48 20240307 5250 31.24 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
7 20250307 110348 57 100.00 KOSDAQ 건설 N N N N N 6890 80 2 1.17 250473035 36714 25.15 6710 6950 6700 8850 4770 6810 6822.28 2.48 0 -3621 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1209 -53.00 1.17 12 0.21 -130.00 5902.00 8250 20240307 -16.48 5250 20241022 31.24 7080 -2.68 20250220 6300 9.37 20250304 8250 -16.48 20240307 5250 31.24 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
8 20250307 100347 57 100.00 KOSDAQ 건설 N N N N N 6780 -30 5 -0.44 78887880 11669 7.99 6710 6840 6700 8850 4770 6810 6760.47 2.48 0 2239 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1190 -52.15 1.15 12 0.07 -130.00 5902.00 8250 20240307 -17.82 5250 20241022 29.14 7080 -4.24 20250220 6300 7.62 20250304 8250 -17.82 20240307 5250 29.14 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
9 20250307 090349 57 100.00 KOSDAQ 건설 N N N N N 6750 -60 5 -0.88 20147220 3000 2.05 6710 6760 6700 8850 4770 6810 6715.74 2.48 0 832 7116 6962 6756 6602 6396 7040 6680 88 2040 500 5030 10 1 17546331 1184 -51.92 1.14 12 0.02 -130.00 5902.00 8250 20240307 -18.18 5250 20241022 28.57 7080 -4.66 20250220 6300 7.14 20250304 8250 -18.18 20240307 5250 28.57 20241022 1.19 N 026150 500 87 억 435438 N N 0 N 00 N
10 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
11 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
12 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