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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026150/price/prices-20250401.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
20250411,160344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7540,70,2,0.94,1684161590,225744,38.42,7430,7600,7300,9710,5230,7470,7460.40,3.11,0,-2612,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1323,28.35,1.23,12,1.29,266.00,6143.00,8140,20240731,-7.37,5250,20241022,43.62,7600,-0.79,20250411,6220,21.22,20250321,8140,-7.37,20240731,5250,43.62,20241022,1.22,Y,026150,500,87 억,,546103,N,N,3888,N,00,N
20250411,150347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7530,60,2,0.80,1585293850,212632,36.19,7430,7600,7300,9710,5230,7470,7455.58,3.11,0,-5623,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1321,28.31,1.23,12,1.21,266.00,6143.00,8140,20240731,-7.49,5250,20241022,43.43,7600,-0.92,20250411,6220,21.06,20250321,8140,-7.49,20240731,5250,43.43,20241022,1.22,Y,026150,500,87 억,,546103,N,N,7379,N,00,N
20250411,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7510,40,2,0.54,1385954005,186234,31.69,7430,7600,7300,9710,5230,7470,7442.00,3.11,0,-9023,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1318,28.23,1.22,12,1.06,266.00,6143.00,8140,20240731,-7.74,5250,20241022,43.05,7600,-1.18,20250411,6220,20.74,20250321,8140,-7.74,20240731,5250,43.05,20241022,1.22,Y,026150,500,87 억,,546103,N,N,7379,N,00,N
20250411,130347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7490,20,2,0.27,1080570835,145701,24.80,7430,7530,7300,9710,5230,7470,7416.36,3.11,0,-18151,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1314,28.16,1.22,12,0.83,266.00,6143.00,8140,20240731,-7.99,5250,20241022,42.67,7570,-1.06,20250410,6220,20.42,20250321,8140,-7.99,20240731,5250,42.67,20241022,1.22,Y,026150,500,87 억,,546103,N,N,7379,N,00,N
20250411,120347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7480,10,2,0.13,938836055,126790,21.58,7430,7500,7300,9710,5230,7470,7404.65,3.11,0,-20632,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1312,28.12,1.22,12,0.72,266.00,6143.00,8140,20240731,-8.11,5250,20241022,42.48,7570,-1.19,20250410,6220,20.26,20250321,8140,-8.11,20240731,5250,42.48,20241022,1.22,Y,026150,500,87 억,,546103,N,N,7379,N,00,N
20250411,110346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7400,-70,5,-0.94,708598910,95959,16.33,7430,7480,7300,9710,5230,7470,7384.39,3.11,0,-16017,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1298,27.82,1.20,12,0.55,266.00,6143.00,8140,20240731,-9.09,5250,20241022,40.95,7570,-2.25,20250410,6220,18.97,20250321,8140,-9.09,20240731,5250,40.95,20241022,1.22,Y,026150,500,87 억,,546103,N,N,7379,N,00,N
20250411,100347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7440,-30,5,-0.40,575931125,78075,13.29,7430,7480,7300,9710,5230,7470,7376.64,3.11,0,-14471,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1305,27.97,1.21,12,0.44,266.00,6143.00,8140,20240731,-8.60,5250,20241022,41.71,7570,-1.72,20250410,6220,19.61,20250321,8140,-8.60,20240731,5250,41.71,20241022,1.22,Y,026150,500,87 억,,546103,N,N,7379,N,00,N
20250411,090349,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7380,-90,5,-1.20,131276220,17893,3.05,7430,7430,7300,9710,5230,7470,7336.73,3.11,0,2910,7843,7656,7383,7196,6923,7750,7290,88,2240,500,5520,10,1,17546331,1295,27.74,1.20,12,0.10,266.00,6143.00,8140,20240731,-9.34,5250,20241022,40.57,7570,-2.51,20250410,6220,18.65,20250321,8140,-9.34,20240731,5250,40.57,20241022,1.22,Y,026150,500,87 억,,546103,N,N,7379,N,00,N
20250410,160345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7470,460,2,6.56,4337425100,586169,186.58,7200,7570,7110,9110,4910,7010,7399.57,2.34,0,138810,7863,7436,7053,6626,6243,7245,6435,88,2100,500,5180,10,1,17546331,1311,28.08,1.22,12,3.34,266.00,6143.00,8140,20240731,-8.23,5250,20241022,42.29,7570,-1.32,20250410,6220,20.10,20250321,8140,-8.23,20240731,5250,42.29,20241022,1.10,Y,026150,500,87 억,,410408,N,N,7379,N,00,N
20250410,150346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7440,430,2,6.13,4200353405,567781,180.73,7200,7570,7110,9110,4910,7010,7397.85,2.34,0,136923,7863,7436,7053,6626,6243,7245,6435,88,2100,500,5180,10,1,17546331,1305,27.97,1.21,12,3.24,266.00,6143.00,8140,20240731,-8.60,5250,20241022,41.71,7570,-1.72,20250410,6220,19.61,20250321,8140,-8.60,20240731,5250,41.71,20241022,1.10,Y,026150,500,87 억,,410408,N,N,12147,N,00,N
20250410,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7450,440,2,6.28,3775757580,510605,162.53,7200,7570,7110,9110,4910,7010,7394.69,2.34,0,116498,7863,7436,7053,6626,6243,7245,6435,88,2100,500,5180,10,1,17546331,1307,28.01,1.21,12,2.91,266.00,6143.00,8140,20240731,-8.48,5250,20241022,41.90,7570,-1.59,20250410,6220,19.77,20250321,8140,-8.48,20240731,5250,41.90,20241022,1.10,Y,026150,500,87 억,,410408,N,N,12147,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 20250411 160344 57 100.00 KOSDAQ 건설 N N N N N 7540 70 2 0.94 1684161590 225744 38.42 7430 7600 7300 9710 5230 7470 7460.40 3.11 0 -2612 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1323 28.35 1.23 12 1.29 266.00 6143.00 8140 20240731 -7.37 5250 20241022 43.62 7600 -0.79 20250411 6220 21.22 20250321 8140 -7.37 20240731 5250 43.62 20241022 1.22 Y 026150 500 87 억 546103 N N 3888 N 00 N
3 20250411 150347 57 100.00 KOSDAQ 건설 N N N N N 7530 60 2 0.80 1585293850 212632 36.19 7430 7600 7300 9710 5230 7470 7455.58 3.11 0 -5623 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1321 28.31 1.23 12 1.21 266.00 6143.00 8140 20240731 -7.49 5250 20241022 43.43 7600 -0.92 20250411 6220 21.06 20250321 8140 -7.49 20240731 5250 43.43 20241022 1.22 Y 026150 500 87 억 546103 N N 7379 N 00 N
4 20250411 140347 57 100.00 KOSDAQ 건설 N N N N N 7510 40 2 0.54 1385954005 186234 31.69 7430 7600 7300 9710 5230 7470 7442.00 3.11 0 -9023 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1318 28.23 1.22 12 1.06 266.00 6143.00 8140 20240731 -7.74 5250 20241022 43.05 7600 -1.18 20250411 6220 20.74 20250321 8140 -7.74 20240731 5250 43.05 20241022 1.22 Y 026150 500 87 억 546103 N N 7379 N 00 N
5 20250411 130347 57 100.00 KOSDAQ 건설 N N N N N 7490 20 2 0.27 1080570835 145701 24.80 7430 7530 7300 9710 5230 7470 7416.36 3.11 0 -18151 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1314 28.16 1.22 12 0.83 266.00 6143.00 8140 20240731 -7.99 5250 20241022 42.67 7570 -1.06 20250410 6220 20.42 20250321 8140 -7.99 20240731 5250 42.67 20241022 1.22 Y 026150 500 87 억 546103 N N 7379 N 00 N
6 20250411 120347 57 100.00 KOSDAQ 건설 N N N N N 7480 10 2 0.13 938836055 126790 21.58 7430 7500 7300 9710 5230 7470 7404.65 3.11 0 -20632 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1312 28.12 1.22 12 0.72 266.00 6143.00 8140 20240731 -8.11 5250 20241022 42.48 7570 -1.19 20250410 6220 20.26 20250321 8140 -8.11 20240731 5250 42.48 20241022 1.22 Y 026150 500 87 억 546103 N N 7379 N 00 N
7 20250411 110346 57 100.00 KOSDAQ 건설 N N N N N 7400 -70 5 -0.94 708598910 95959 16.33 7430 7480 7300 9710 5230 7470 7384.39 3.11 0 -16017 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1298 27.82 1.20 12 0.55 266.00 6143.00 8140 20240731 -9.09 5250 20241022 40.95 7570 -2.25 20250410 6220 18.97 20250321 8140 -9.09 20240731 5250 40.95 20241022 1.22 Y 026150 500 87 억 546103 N N 7379 N 00 N
8 20250411 100347 57 100.00 KOSDAQ 건설 N N N N N 7440 -30 5 -0.40 575931125 78075 13.29 7430 7480 7300 9710 5230 7470 7376.64 3.11 0 -14471 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1305 27.97 1.21 12 0.44 266.00 6143.00 8140 20240731 -8.60 5250 20241022 41.71 7570 -1.72 20250410 6220 19.61 20250321 8140 -8.60 20240731 5250 41.71 20241022 1.22 Y 026150 500 87 억 546103 N N 7379 N 00 N
9 20250411 090349 57 100.00 KOSDAQ 건설 N N N N N 7380 -90 5 -1.20 131276220 17893 3.05 7430 7430 7300 9710 5230 7470 7336.73 3.11 0 2910 7843 7656 7383 7196 6923 7750 7290 88 2240 500 5520 10 1 17546331 1295 27.74 1.20 12 0.10 266.00 6143.00 8140 20240731 -9.34 5250 20241022 40.57 7570 -2.51 20250410 6220 18.65 20250321 8140 -9.34 20240731 5250 40.57 20241022 1.22 Y 026150 500 87 억 546103 N N 7379 N 00 N
10 20250410 160345 57 100.00 KOSDAQ 건설 N N N N N 7470 460 2 6.56 4337425100 586169 186.58 7200 7570 7110 9110 4910 7010 7399.57 2.34 0 138810 7863 7436 7053 6626 6243 7245 6435 88 2100 500 5180 10 1 17546331 1311 28.08 1.22 12 3.34 266.00 6143.00 8140 20240731 -8.23 5250 20241022 42.29 7570 -1.32 20250410 6220 20.10 20250321 8140 -8.23 20240731 5250 42.29 20241022 1.10 Y 026150 500 87 억 410408 N N 7379 N 00 N
11 20250410 150346 57 100.00 KOSDAQ 건설 N N N N N 7440 430 2 6.13 4200353405 567781 180.73 7200 7570 7110 9110 4910 7010 7397.85 2.34 0 136923 7863 7436 7053 6626 6243 7245 6435 88 2100 500 5180 10 1 17546331 1305 27.97 1.21 12 3.24 266.00 6143.00 8140 20240731 -8.60 5250 20241022 41.71 7570 -1.72 20250410 6220 19.61 20250321 8140 -8.60 20240731 5250 41.71 20241022 1.10 Y 026150 500 87 억 410408 N N 12147 N 00 N
12 20250410 140346 57 100.00 KOSDAQ 건설 N N N N N 7450 440 2 6.28 3775757580 510605 162.53 7200 7570 7110 9110 4910 7010 7394.69 2.34 0 116498 7863 7436 7053 6626 6243 7245 6435 88 2100 500 5180 10 1 17546331 1307 28.01 1.21 12 2.91 266.00 6143.00 8140 20240731 -8.48 5250 20241022 41.90 7570 -1.59 20250410 6220 19.77 20250321 8140 -8.48 20240731 5250 41.90 20241022 1.10 Y 026150 500 87 억 410408 N N 12147 N 00 N