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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
026150/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6650,140,2,2.15,529642655,80196,85.09,6490,6720,6440,8460,4560,6510,6604.35,2.68,0,12272,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1167,25.00,1.08,12,0.46,266.00,6143.00,8140,20240731,-18.30,5250,20241022,26.67,7080,-6.07,20250220,6220,6.91,20250321,8140,-18.30,20240731,5250,26.67,20241022,1.06,Y,026150,500,87 억,,469653,N,N,176,N,00,N
20250401,150334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6660,150,2,2.30,512128155,77568,82.30,6490,6720,6440,8460,4560,6510,6602.31,2.68,0,13280,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1169,25.04,1.08,12,0.44,266.00,6143.00,8140,20240731,-18.18,5250,20241022,26.86,7080,-5.93,20250220,6220,7.07,20250321,8140,-18.18,20240731,5250,26.86,20241022,1.06,Y,026150,500,87 억,,469653,N,N,188,N,00,N
20250401,140333,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6680,170,2,2.61,494996980,74998,79.58,6490,6720,6440,8460,4560,6510,6600.14,2.68,0,12653,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1172,25.11,1.09,12,0.43,266.00,6143.00,8140,20240731,-17.94,5250,20241022,27.24,7080,-5.65,20250220,6220,7.40,20250321,8140,-17.94,20240731,5250,27.24,20241022,1.06,Y,026150,500,87 억,,469653,N,N,188,N,00,N
20250401,130334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6650,140,2,2.15,454264410,68889,73.09,6490,6720,6440,8460,4560,6510,6594.15,2.68,0,9478,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1167,25.00,1.08,12,0.39,266.00,6143.00,8140,20240731,-18.30,5250,20241022,26.67,7080,-6.07,20250220,6220,6.91,20250321,8140,-18.30,20240731,5250,26.67,20241022,1.06,Y,026150,500,87 억,,469653,N,N,188,N,00,N
20250401,120334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6680,170,2,2.61,413145240,62740,66.57,6490,6720,6440,8460,4560,6510,6585.04,2.68,0,8968,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1172,25.11,1.09,12,0.36,266.00,6143.00,8140,20240731,-17.94,5250,20241022,27.24,7080,-5.65,20250220,6220,7.40,20250321,8140,-17.94,20240731,5250,27.24,20241022,1.06,Y,026150,500,87 억,,469653,N,N,188,N,00,N
20250401,110332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6630,120,2,1.84,233322970,35804,37.99,6490,6650,6440,8460,4560,6510,6516.67,2.68,0,1779,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1163,24.92,1.08,12,0.20,266.00,6143.00,8140,20240731,-18.55,5250,20241022,26.29,7080,-6.36,20250220,6220,6.59,20250321,8140,-18.55,20240731,5250,26.29,20241022,1.06,Y,026150,500,87 억,,469653,N,N,188,N,00,N
20250401,100328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6440,-70,5,-1.08,138089980,21260,22.56,6490,6550,6440,8460,4560,6510,6495.30,2.68,0,-2564,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1130,24.21,1.05,12,0.12,266.00,6143.00,8140,20240731,-20.88,5250,20241022,22.67,7080,-9.04,20250220,6220,3.54,20250321,8140,-20.88,20240731,5250,22.67,20241022,1.06,Y,026150,500,87 억,,469653,N,N,188,N,00,N
20250401,090330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6520,10,2,0.15,30597160,4701,4.99,6490,6520,6490,8460,4560,6510,6508.65,2.68,0,3113,6736,6622,6516,6402,6296,6570,6350,88,1950,500,4810,10,1,17546331,1144,24.51,1.06,12,0.03,266.00,6143.00,8140,20240731,-19.90,5250,20241022,24.19,7080,-7.91,20250220,6220,4.82,20250321,8140,-19.90,20240731,5250,24.19,20241022,1.06,Y,026150,500,87 억,,469653,N,N,188,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 20250401 160333 57 100.00 KOSDAQ 건설 N N N N N 6650 140 2 2.15 529642655 80196 85.09 6490 6720 6440 8460 4560 6510 6604.35 2.68 0 12272 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1167 25.00 1.08 12 0.46 266.00 6143.00 8140 20240731 -18.30 5250 20241022 26.67 7080 -6.07 20250220 6220 6.91 20250321 8140 -18.30 20240731 5250 26.67 20241022 1.06 Y 026150 500 87 억 469653 N N 176 N 00 N
3 20250401 150334 57 100.00 KOSDAQ 건설 N N N N N 6660 150 2 2.30 512128155 77568 82.30 6490 6720 6440 8460 4560 6510 6602.31 2.68 0 13280 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1169 25.04 1.08 12 0.44 266.00 6143.00 8140 20240731 -18.18 5250 20241022 26.86 7080 -5.93 20250220 6220 7.07 20250321 8140 -18.18 20240731 5250 26.86 20241022 1.06 Y 026150 500 87 억 469653 N N 188 N 00 N
4 20250401 140333 57 100.00 KOSDAQ 건설 N N N N N 6680 170 2 2.61 494996980 74998 79.58 6490 6720 6440 8460 4560 6510 6600.14 2.68 0 12653 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1172 25.11 1.09 12 0.43 266.00 6143.00 8140 20240731 -17.94 5250 20241022 27.24 7080 -5.65 20250220 6220 7.40 20250321 8140 -17.94 20240731 5250 27.24 20241022 1.06 Y 026150 500 87 억 469653 N N 188 N 00 N
5 20250401 130334 57 100.00 KOSDAQ 건설 N N N N N 6650 140 2 2.15 454264410 68889 73.09 6490 6720 6440 8460 4560 6510 6594.15 2.68 0 9478 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1167 25.00 1.08 12 0.39 266.00 6143.00 8140 20240731 -18.30 5250 20241022 26.67 7080 -6.07 20250220 6220 6.91 20250321 8140 -18.30 20240731 5250 26.67 20241022 1.06 Y 026150 500 87 억 469653 N N 188 N 00 N
6 20250401 120334 57 100.00 KOSDAQ 건설 N N N N N 6680 170 2 2.61 413145240 62740 66.57 6490 6720 6440 8460 4560 6510 6585.04 2.68 0 8968 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1172 25.11 1.09 12 0.36 266.00 6143.00 8140 20240731 -17.94 5250 20241022 27.24 7080 -5.65 20250220 6220 7.40 20250321 8140 -17.94 20240731 5250 27.24 20241022 1.06 Y 026150 500 87 억 469653 N N 188 N 00 N
7 20250401 110332 57 100.00 KOSDAQ 건설 N N N N N 6630 120 2 1.84 233322970 35804 37.99 6490 6650 6440 8460 4560 6510 6516.67 2.68 0 1779 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1163 24.92 1.08 12 0.20 266.00 6143.00 8140 20240731 -18.55 5250 20241022 26.29 7080 -6.36 20250220 6220 6.59 20250321 8140 -18.55 20240731 5250 26.29 20241022 1.06 Y 026150 500 87 억 469653 N N 188 N 00 N
8 20250401 100328 57 100.00 KOSDAQ 건설 N N N N N 6440 -70 5 -1.08 138089980 21260 22.56 6490 6550 6440 8460 4560 6510 6495.30 2.68 0 -2564 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1130 24.21 1.05 12 0.12 266.00 6143.00 8140 20240731 -20.88 5250 20241022 22.67 7080 -9.04 20250220 6220 3.54 20250321 8140 -20.88 20240731 5250 22.67 20241022 1.06 Y 026150 500 87 억 469653 N N 188 N 00 N
9 20250401 090330 57 100.00 KOSDAQ 건설 N N N N N 6520 10 2 0.15 30597160 4701 4.99 6490 6520 6490 8460 4560 6510 6508.65 2.68 0 3113 6736 6622 6516 6402 6296 6570 6350 88 1950 500 4810 10 1 17546331 1144 24.51 1.06 12 0.03 266.00 6143.00 8140 20240731 -19.90 5250 20241022 24.19 7080 -7.91 20250220 6220 4.82 20250321 8140 -19.90 20240731 5250 24.19 20241022 1.06 Y 026150 500 87 억 469653 N N 188 N 00 N