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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8190,-190,5,-2.27,1182113305,143592,91.21,8340,8400,8140,10890,5870,8380,8232.67,3.70,0,8528,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1437,30.79,1.33,12,0.82,266.00,6143.00,8550,20250425,-4.21,5250,20241022,56.00,8550,-4.21,20250425,6220,31.67,20250321,8550,-4.21,20250425,5250,56.00,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250430,150359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8200,-180,5,-2.15,1104696845,134170,85.23,8340,8400,8140,10890,5870,8380,8233.56,3.70,0,6582,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1439,30.83,1.33,12,0.76,266.00,6143.00,8550,20250425,-4.09,5250,20241022,56.19,8550,-4.09,20250425,6220,31.83,20250321,8550,-4.09,20250425,5250,56.19,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250430,140359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8200,-180,5,-2.15,1007225275,122256,77.66,8340,8400,8140,10890,5870,8380,8238.66,3.70,0,3957,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1439,30.83,1.33,12,0.70,266.00,6143.00,8550,20250425,-4.09,5250,20241022,56.19,8550,-4.09,20250425,6220,31.83,20250321,8550,-4.09,20250425,5250,56.19,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250430,130359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8140,-240,5,-2.86,918024565,111346,70.73,8340,8400,8140,10890,5870,8380,8244.79,3.70,0,6502,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1428,30.60,1.33,12,0.63,266.00,6143.00,8550,20250425,-4.80,5250,20241022,55.05,8550,-4.80,20250425,6220,30.87,20250321,8550,-4.80,20250425,5250,55.05,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250430,120400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8180,-200,5,-2.39,762256075,92255,58.60,8340,8400,8170,10890,5870,8380,8262.49,3.70,0,12737,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1435,30.75,1.33,12,0.53,266.00,6143.00,8550,20250425,-4.33,5250,20241022,55.81,8550,-4.33,20250425,6220,31.51,20250321,8550,-4.33,20250425,5250,55.81,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250430,110358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8225,-155,5,-1.85,549671475,66312,42.12,8340,8400,8210,10890,5870,8380,8289.17,3.70,0,16025,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1443,30.92,1.34,12,0.38,266.00,6143.00,8550,20250425,-3.80,5250,20241022,56.67,8550,-3.80,20250425,6220,32.23,20250321,8550,-3.80,20250425,5250,56.67,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250430,100401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8310,-70,5,-0.84,360017865,43319,27.52,8340,8400,8250,10890,5870,8380,8310.85,3.70,0,10506,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1458,31.24,1.35,12,0.25,266.00,6143.00,8550,20250425,-2.81,5250,20241022,58.29,8550,-2.81,20250425,6220,33.60,20250321,8550,-2.81,20250425,5250,58.29,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250430,090400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8370,-10,5,-0.12,44965650,5378,3.42,8340,8400,8340,10890,5870,8380,8361.04,3.70,0,559,8586,8482,8316,8212,8046,8515,8245,88,2510,500,6200,10,1,17546331,1469,31.47,1.36,12,0.03,266.00,6143.00,8550,20250425,-2.11,5250,20241022,59.43,8550,-2.11,20250425,6220,34.57,20250321,8550,-2.11,20250425,5250,59.43,20241022,1.53,Y,026150,500,87 억,,649188,N,N,0,N,00,N
20250429,160355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8380,140,2,1.70,1295092820,156023,66.91,8380,8420,8150,10710,5770,8240,8300.62,3.37,0,58599,8680,8460,8330,8110,7980,8395,8045,88,2470,500,6090,10,1,17546331,1470,31.50,1.36,12,0.89,266.00,6143.00,8550,20250425,-1.99,5250,20241022,59.62,8550,-1.99,20250425,6220,34.73,20250321,8550,-1.99,20250425,5250,59.62,20241022,1.49,Y,026150,500,87 억,,591984,N,N,0,N,00,N
20250429,150358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8360,120,2,1.46,1213676765,146293,62.73,8380,8420,8150,10710,5770,8240,8296.21,3.37,0,56480,8680,8460,8330,8110,7980,8395,8045,88,2470,500,6090,10,1,17546331,1467,31.43,1.36,12,0.83,266.00,6143.00,8550,20250425,-2.22,5250,20241022,59.24,8550,-2.22,20250425,6220,34.41,20250321,8550,-2.22,20250425,5250,59.24,20241022,1.49,Y,026150,500,87 억,,591984,N,N,0,N,00,N
20250429,140357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8370,130,2,1.58,1054652085,127277,54.58,8380,8420,8150,10710,5770,8240,8286.27,3.37,0,48127,8680,8460,8330,8110,7980,8395,8045,88,2470,500,6090,10,1,17546331,1469,31.47,1.36,12,0.73,266.00,6143.00,8550,20250425,-2.11,5250,20241022,59.43,8550,-2.11,20250425,6220,34.57,20250321,8550,-2.11,20250425,5250,59.43,20241022,1.49,Y,026150,500,87 억,,591984,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 20250430 160356 57 100.00 KOSDAQ 건설 N N N N N 8190 -190 5 -2.27 1182113305 143592 91.21 8340 8400 8140 10890 5870 8380 8232.67 3.70 0 8528 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1437 30.79 1.33 12 0.82 266.00 6143.00 8550 20250425 -4.21 5250 20241022 56.00 8550 -4.21 20250425 6220 31.67 20250321 8550 -4.21 20250425 5250 56.00 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
3 20250430 150359 57 100.00 KOSDAQ 건설 N N N N N 8200 -180 5 -2.15 1104696845 134170 85.23 8340 8400 8140 10890 5870 8380 8233.56 3.70 0 6582 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1439 30.83 1.33 12 0.76 266.00 6143.00 8550 20250425 -4.09 5250 20241022 56.19 8550 -4.09 20250425 6220 31.83 20250321 8550 -4.09 20250425 5250 56.19 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
4 20250430 140359 57 100.00 KOSDAQ 건설 N N N N N 8200 -180 5 -2.15 1007225275 122256 77.66 8340 8400 8140 10890 5870 8380 8238.66 3.70 0 3957 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1439 30.83 1.33 12 0.70 266.00 6143.00 8550 20250425 -4.09 5250 20241022 56.19 8550 -4.09 20250425 6220 31.83 20250321 8550 -4.09 20250425 5250 56.19 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
5 20250430 130359 57 100.00 KOSDAQ 건설 N N N N N 8140 -240 5 -2.86 918024565 111346 70.73 8340 8400 8140 10890 5870 8380 8244.79 3.70 0 6502 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1428 30.60 1.33 12 0.63 266.00 6143.00 8550 20250425 -4.80 5250 20241022 55.05 8550 -4.80 20250425 6220 30.87 20250321 8550 -4.80 20250425 5250 55.05 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
6 20250430 120400 57 100.00 KOSDAQ 건설 N N N N N 8180 -200 5 -2.39 762256075 92255 58.60 8340 8400 8170 10890 5870 8380 8262.49 3.70 0 12737 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1435 30.75 1.33 12 0.53 266.00 6143.00 8550 20250425 -4.33 5250 20241022 55.81 8550 -4.33 20250425 6220 31.51 20250321 8550 -4.33 20250425 5250 55.81 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
7 20250430 110358 57 100.00 KOSDAQ 건설 N N N N N 8225 -155 5 -1.85 549671475 66312 42.12 8340 8400 8210 10890 5870 8380 8289.17 3.70 0 16025 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1443 30.92 1.34 12 0.38 266.00 6143.00 8550 20250425 -3.80 5250 20241022 56.67 8550 -3.80 20250425 6220 32.23 20250321 8550 -3.80 20250425 5250 56.67 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
8 20250430 100401 57 100.00 KOSDAQ 건설 N N N N N 8310 -70 5 -0.84 360017865 43319 27.52 8340 8400 8250 10890 5870 8380 8310.85 3.70 0 10506 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1458 31.24 1.35 12 0.25 266.00 6143.00 8550 20250425 -2.81 5250 20241022 58.29 8550 -2.81 20250425 6220 33.60 20250321 8550 -2.81 20250425 5250 58.29 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
9 20250430 090400 57 100.00 KOSDAQ 건설 N N N N N 8370 -10 5 -0.12 44965650 5378 3.42 8340 8400 8340 10890 5870 8380 8361.04 3.70 0 559 8586 8482 8316 8212 8046 8515 8245 88 2510 500 6200 10 1 17546331 1469 31.47 1.36 12 0.03 266.00 6143.00 8550 20250425 -2.11 5250 20241022 59.43 8550 -2.11 20250425 6220 34.57 20250321 8550 -2.11 20250425 5250 59.43 20241022 1.53 Y 026150 500 87 억 649188 N N 0 N 00 N
10 20250429 160355 57 100.00 KOSDAQ 건설 N N N N N 8380 140 2 1.70 1295092820 156023 66.91 8380 8420 8150 10710 5770 8240 8300.62 3.37 0 58599 8680 8460 8330 8110 7980 8395 8045 88 2470 500 6090 10 1 17546331 1470 31.50 1.36 12 0.89 266.00 6143.00 8550 20250425 -1.99 5250 20241022 59.62 8550 -1.99 20250425 6220 34.73 20250321 8550 -1.99 20250425 5250 59.62 20241022 1.49 Y 026150 500 87 억 591984 N N 0 N 00 N
11 20250429 150358 57 100.00 KOSDAQ 건설 N N N N N 8360 120 2 1.46 1213676765 146293 62.73 8380 8420 8150 10710 5770 8240 8296.21 3.37 0 56480 8680 8460 8330 8110 7980 8395 8045 88 2470 500 6090 10 1 17546331 1467 31.43 1.36 12 0.83 266.00 6143.00 8550 20250425 -2.22 5250 20241022 59.24 8550 -2.22 20250425 6220 34.41 20250321 8550 -2.22 20250425 5250 59.24 20241022 1.49 Y 026150 500 87 억 591984 N N 0 N 00 N
12 20250429 140357 57 100.00 KOSDAQ 건설 N N N N N 8370 130 2 1.58 1054652085 127277 54.58 8380 8420 8150 10710 5770 8240 8286.27 3.37 0 48127 8680 8460 8330 8110 7980 8395 8045 88 2470 500 6090 10 1 17546331 1469 31.47 1.36 12 0.73 266.00 6143.00 8550 20250425 -2.11 5250 20241022 59.43 8550 -2.11 20250425 6220 34.57 20250321 8550 -2.11 20250425 5250 59.43 20241022 1.49 Y 026150 500 87 억 591984 N N 0 N 00 N