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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7660,120,2,1.59,4473250045,587630,257.60,7490,7910,7050,9800,5280,7540,7612.34,3.11,0,-35243,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1344,28.80,1.25,12,3.35,266.00,6143.00,8140,20240731,-5.90,5250,20241022,45.90,7910,-3.16,20250414,6220,23.15,20250321,8140,-5.90,20240731,5250,45.90,20241022,1.19,Y,026150,500,87 억,,545921,N,N,6422,N,00,N
20250414,150348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7640,100,2,1.33,3539140355,466509,204.51,7490,7910,7050,9800,5280,7540,7586.45,3.11,0,-51,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1341,28.72,1.24,12,2.66,266.00,6143.00,8140,20240731,-6.14,5250,20241022,45.52,7910,-3.41,20250414,6220,22.83,20250321,8140,-6.14,20240731,5250,45.52,20241022,1.19,Y,026150,500,87 억,,545921,N,N,3888,N,00,N
20250414,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7620,80,2,1.06,3208843420,423110,185.48,7490,7910,7050,9800,5280,7540,7583.96,3.11,0,-14880,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1337,28.65,1.24,12,2.41,266.00,6143.00,8140,20240731,-6.39,5250,20241022,45.14,7910,-3.67,20250414,6220,22.51,20250321,8140,-6.39,20240731,5250,45.14,20241022,1.19,Y,026150,500,87 억,,545921,N,N,3888,N,00,N
20250414,130348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7570,30,2,0.40,2943261890,388230,170.19,7490,7910,7050,9800,5280,7540,7581.25,3.11,0,-18485,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1328,28.46,1.23,12,2.21,266.00,6143.00,8140,20240731,-7.00,5250,20241022,44.19,7910,-4.30,20250414,6220,21.70,20250321,8140,-7.00,20240731,5250,44.19,20241022,1.19,Y,026150,500,87 억,,545921,N,N,3888,N,00,N
20250414,120348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7520,-20,5,-0.27,2789150475,367870,161.27,7490,7910,7050,9800,5280,7540,7581.91,3.11,0,-19594,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1319,28.27,1.22,12,2.10,266.00,6143.00,8140,20240731,-7.62,5250,20241022,43.24,7910,-4.93,20250414,6220,20.90,20250321,8140,-7.62,20240731,5250,43.24,20241022,1.19,Y,026150,500,87 억,,545921,N,N,3888,N,00,N
20250414,110346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7510,-30,5,-0.40,2639526545,347977,152.55,7490,7910,7050,9800,5280,7540,7585.37,3.11,0,-23451,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1318,28.23,1.22,12,1.98,266.00,6143.00,8140,20240731,-7.74,5250,20241022,43.05,7910,-5.06,20250414,6220,20.74,20250321,8140,-7.74,20240731,5250,43.05,20241022,1.19,Y,026150,500,87 억,,545921,N,N,3888,N,00,N
20250414,100348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7480,-60,5,-0.80,1094176750,146090,64.04,7490,7700,7050,9800,5280,7540,7489.70,3.11,0,2387,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1312,28.12,1.22,12,0.83,266.00,6143.00,8140,20240731,-8.11,5250,20241022,42.48,7700,-2.86,20250414,6220,20.26,20250321,8140,-8.11,20240731,5250,42.48,20241022,1.19,Y,026150,500,87 억,,545921,N,N,3888,N,00,N
20250414,090348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,7400,-140,5,-1.86,382269050,51119,22.41,7490,7590,7050,9800,5280,7540,7477.86,3.11,0,43,7780,7660,7480,7360,7180,7720,7420,88,2260,500,5570,10,1,17546331,1298,27.82,1.20,12,0.29,266.00,6143.00,8140,20240731,-9.09,5250,20241022,40.95,7600,-2.63,20250411,6220,18.97,20250321,8140,-9.09,20240731,5250,40.95,20241022,1.19,Y,026150,500,87 억,,545921,N,N,3888,N,00,N
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
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 20250414 160346 57 100.00 KOSDAQ 건설 N N N N N 7660 120 2 1.59 4473250045 587630 257.60 7490 7910 7050 9800 5280 7540 7612.34 3.11 0 -35243 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1344 28.80 1.25 12 3.35 266.00 6143.00 8140 20240731 -5.90 5250 20241022 45.90 7910 -3.16 20250414 6220 23.15 20250321 8140 -5.90 20240731 5250 45.90 20241022 1.19 Y 026150 500 87 억 545921 N N 6422 N 00 N
3 20250414 150348 57 100.00 KOSDAQ 건설 N N N N N 7640 100 2 1.33 3539140355 466509 204.51 7490 7910 7050 9800 5280 7540 7586.45 3.11 0 -51 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1341 28.72 1.24 12 2.66 266.00 6143.00 8140 20240731 -6.14 5250 20241022 45.52 7910 -3.41 20250414 6220 22.83 20250321 8140 -6.14 20240731 5250 45.52 20241022 1.19 Y 026150 500 87 억 545921 N N 3888 N 00 N
4 20250414 140347 57 100.00 KOSDAQ 건설 N N N N N 7620 80 2 1.06 3208843420 423110 185.48 7490 7910 7050 9800 5280 7540 7583.96 3.11 0 -14880 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1337 28.65 1.24 12 2.41 266.00 6143.00 8140 20240731 -6.39 5250 20241022 45.14 7910 -3.67 20250414 6220 22.51 20250321 8140 -6.39 20240731 5250 45.14 20241022 1.19 Y 026150 500 87 억 545921 N N 3888 N 00 N
5 20250414 130348 57 100.00 KOSDAQ 건설 N N N N N 7570 30 2 0.40 2943261890 388230 170.19 7490 7910 7050 9800 5280 7540 7581.25 3.11 0 -18485 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1328 28.46 1.23 12 2.21 266.00 6143.00 8140 20240731 -7.00 5250 20241022 44.19 7910 -4.30 20250414 6220 21.70 20250321 8140 -7.00 20240731 5250 44.19 20241022 1.19 Y 026150 500 87 억 545921 N N 3888 N 00 N
6 20250414 120348 57 100.00 KOSDAQ 건설 N N N N N 7520 -20 5 -0.27 2789150475 367870 161.27 7490 7910 7050 9800 5280 7540 7581.91 3.11 0 -19594 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1319 28.27 1.22 12 2.10 266.00 6143.00 8140 20240731 -7.62 5250 20241022 43.24 7910 -4.93 20250414 6220 20.90 20250321 8140 -7.62 20240731 5250 43.24 20241022 1.19 Y 026150 500 87 억 545921 N N 3888 N 00 N
7 20250414 110346 57 100.00 KOSDAQ 건설 N N N N N 7510 -30 5 -0.40 2639526545 347977 152.55 7490 7910 7050 9800 5280 7540 7585.37 3.11 0 -23451 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1318 28.23 1.22 12 1.98 266.00 6143.00 8140 20240731 -7.74 5250 20241022 43.05 7910 -5.06 20250414 6220 20.74 20250321 8140 -7.74 20240731 5250 43.05 20241022 1.19 Y 026150 500 87 억 545921 N N 3888 N 00 N
8 20250414 100348 57 100.00 KOSDAQ 건설 N N N N N 7480 -60 5 -0.80 1094176750 146090 64.04 7490 7700 7050 9800 5280 7540 7489.70 3.11 0 2387 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1312 28.12 1.22 12 0.83 266.00 6143.00 8140 20240731 -8.11 5250 20241022 42.48 7700 -2.86 20250414 6220 20.26 20250321 8140 -8.11 20240731 5250 42.48 20241022 1.19 Y 026150 500 87 억 545921 N N 3888 N 00 N
9 20250414 090348 57 100.00 KOSDAQ 건설 N N N N N 7400 -140 5 -1.86 382269050 51119 22.41 7490 7590 7050 9800 5280 7540 7477.86 3.11 0 43 7780 7660 7480 7360 7180 7720 7420 88 2260 500 5570 10 1 17546331 1298 27.82 1.20 12 0.29 266.00 6143.00 8140 20240731 -9.09 5250 20241022 40.95 7600 -2.63 20250411 6220 18.97 20250321 8140 -9.09 20240731 5250 40.95 20241022 1.19 Y 026150 500 87 억 545921 N N 3888 N 00 N
10 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
11 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
12 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