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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8100,-80,5,-0.98,2514961330,310074,36.61,8000,8320,8000,10630,5730,8180,8110.83,3.46,0,-27630,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1421,30.45,1.32,12,1.77,266.00,6143.00,8500,20250421,-4.71,5250,20241022,54.29,8500,-4.71,20250421,6220,30.23,20250321,8500,-4.71,20250421,5250,54.29,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3695,N,00,N
20250422,150353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8070,-110,5,-1.34,2367638925,291846,34.46,8000,8320,8000,10630,5730,8180,8112.62,3.46,0,-18723,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1416,30.34,1.31,12,1.66,266.00,6143.00,8500,20250421,-5.06,5250,20241022,53.71,8500,-5.06,20250421,6220,29.74,20250321,8500,-5.06,20250421,5250,53.71,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N
20250422,140353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8040,-140,5,-1.71,2118585935,260873,30.80,8000,8320,8000,10630,5730,8180,8121.13,3.46,0,-10984,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1411,30.23,1.31,12,1.49,266.00,6143.00,8500,20250421,-5.41,5250,20241022,53.14,8500,-5.41,20250421,6220,29.26,20250321,8500,-5.41,20250421,5250,53.14,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N
20250422,130353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8055,-125,5,-1.53,1876715160,230778,27.25,8000,8320,8000,10630,5730,8180,8132.11,3.46,0,-9368,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1413,30.28,1.31,12,1.32,266.00,6143.00,8500,20250421,-5.24,5250,20241022,53.43,8500,-5.24,20250421,6220,29.50,20250321,8500,-5.24,20250421,5250,53.43,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N
20250422,120353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8060,-120,5,-1.47,1683487910,206815,24.42,8000,8320,8000,10630,5730,8180,8140.06,3.46,0,-9768,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1414,30.30,1.31,12,1.18,266.00,6143.00,8500,20250421,-5.18,5250,20241022,53.52,8500,-5.18,20250421,6220,29.58,20250321,8500,-5.18,20250421,5250,53.52,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N
20250422,110353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8100,-80,5,-0.98,1429327865,175273,20.69,8000,8320,8000,10630,5730,8180,8154.86,3.46,0,-12247,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1421,30.45,1.32,12,1.00,266.00,6143.00,8500,20250421,-4.71,5250,20241022,54.29,8500,-4.71,20250421,6220,30.23,20250321,8500,-4.71,20250421,5250,54.29,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N
20250422,100353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8170,-10,5,-0.12,1141218115,139844,16.51,8000,8320,8000,10630,5730,8180,8160.64,3.46,0,-11479,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1434,30.71,1.33,12,0.80,266.00,6143.00,8500,20250421,-3.88,5250,20241022,55.62,8500,-3.88,20250421,6220,31.35,20250321,8500,-3.88,20250421,5250,55.62,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N
20250422,090353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8220,40,2,0.49,355271110,43363,5.12,8000,8320,8000,10630,5730,8180,8192.97,3.46,0,41,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1442,30.90,1.34,12,0.25,266.00,6143.00,8500,20250421,-3.29,5250,20241022,56.57,8500,-3.29,20250421,6220,32.15,20250321,8500,-3.29,20250421,5250,56.57,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N
20250421,160346,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,8180,240,2,3.02,6952205250,841748,214.77,8060,8500,7970,10320,5560,7940,8259.49,3.77,0,-54104,8133,8036,7843,7746,7553,8085,7795,88,2380,500,5870,10,1,17546331,1435,30.75,1.33,12,4.80,266.00,6143.00,8500,20250421,-3.76,5250,20241022,55.81,8500,-3.76,20250421,6220,31.51,20250321,8500,-3.76,20250421,5250,55.81,20241022,1.38,Y,026150,500,87 억,,661399,N,N,3233,N,00,N
20250421,150352,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,8050,110,2,1.39,6636436055,802899,204.86,8060,8500,7970,10320,5560,7940,8265.81,3.77,0,-43941,8133,8036,7843,7746,7553,8085,7795,88,2380,500,5870,10,1,17546331,1412,30.26,1.31,12,4.58,266.00,6143.00,8500,20250421,-5.29,5250,20241022,53.33,8500,-5.29,20250421,6220,29.42,20250321,8500,-5.29,20250421,5250,53.33,20241022,1.38,Y,026150,500,87 억,,661399,N,N,5189,N,00,N
20250421,140352,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,8040,100,2,1.26,6481581985,783621,199.94,8060,8500,7970,10320,5560,7940,8271.55,3.77,0,-40128,8133,8036,7843,7746,7553,8085,7795,88,2380,500,5870,10,1,17546331,1411,30.23,1.31,12,4.47,266.00,6143.00,8500,20250421,-5.41,5250,20241022,53.14,8500,-5.41,20250421,6220,29.26,20250321,8500,-5.41,20250421,5250,53.14,20241022,1.38,Y,026150,500,87 억,,661399,N,N,5189,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 20250422 160347 57 100.00 KOSDAQ 건설 N N N N N 8100 -80 5 -0.98 2514961330 310074 36.61 8000 8320 8000 10630 5730 8180 8110.83 3.46 0 -27630 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1421 30.45 1.32 12 1.77 266.00 6143.00 8500 20250421 -4.71 5250 20241022 54.29 8500 -4.71 20250421 6220 30.23 20250321 8500 -4.71 20250421 5250 54.29 20241022 1.46 Y 026150 500 87 억 607516 N N 3695 N 00 N
3 20250422 150353 57 100.00 KOSDAQ 건설 N N N N N 8070 -110 5 -1.34 2367638925 291846 34.46 8000 8320 8000 10630 5730 8180 8112.62 3.46 0 -18723 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1416 30.34 1.31 12 1.66 266.00 6143.00 8500 20250421 -5.06 5250 20241022 53.71 8500 -5.06 20250421 6220 29.74 20250321 8500 -5.06 20250421 5250 53.71 20241022 1.46 Y 026150 500 87 억 607516 N N 3233 N 00 N
4 20250422 140353 57 100.00 KOSDAQ 건설 N N N N N 8040 -140 5 -1.71 2118585935 260873 30.80 8000 8320 8000 10630 5730 8180 8121.13 3.46 0 -10984 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1411 30.23 1.31 12 1.49 266.00 6143.00 8500 20250421 -5.41 5250 20241022 53.14 8500 -5.41 20250421 6220 29.26 20250321 8500 -5.41 20250421 5250 53.14 20241022 1.46 Y 026150 500 87 억 607516 N N 3233 N 00 N
5 20250422 130353 57 100.00 KOSDAQ 건설 N N N N N 8055 -125 5 -1.53 1876715160 230778 27.25 8000 8320 8000 10630 5730 8180 8132.11 3.46 0 -9368 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1413 30.28 1.31 12 1.32 266.00 6143.00 8500 20250421 -5.24 5250 20241022 53.43 8500 -5.24 20250421 6220 29.50 20250321 8500 -5.24 20250421 5250 53.43 20241022 1.46 Y 026150 500 87 억 607516 N N 3233 N 00 N
6 20250422 120353 57 100.00 KOSDAQ 건설 N N N N N 8060 -120 5 -1.47 1683487910 206815 24.42 8000 8320 8000 10630 5730 8180 8140.06 3.46 0 -9768 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1414 30.30 1.31 12 1.18 266.00 6143.00 8500 20250421 -5.18 5250 20241022 53.52 8500 -5.18 20250421 6220 29.58 20250321 8500 -5.18 20250421 5250 53.52 20241022 1.46 Y 026150 500 87 억 607516 N N 3233 N 00 N
7 20250422 110353 57 100.00 KOSDAQ 건설 N N N N N 8100 -80 5 -0.98 1429327865 175273 20.69 8000 8320 8000 10630 5730 8180 8154.86 3.46 0 -12247 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1421 30.45 1.32 12 1.00 266.00 6143.00 8500 20250421 -4.71 5250 20241022 54.29 8500 -4.71 20250421 6220 30.23 20250321 8500 -4.71 20250421 5250 54.29 20241022 1.46 Y 026150 500 87 억 607516 N N 3233 N 00 N
8 20250422 100353 57 100.00 KOSDAQ 건설 N N N N N 8170 -10 5 -0.12 1141218115 139844 16.51 8000 8320 8000 10630 5730 8180 8160.64 3.46 0 -11479 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1434 30.71 1.33 12 0.80 266.00 6143.00 8500 20250421 -3.88 5250 20241022 55.62 8500 -3.88 20250421 6220 31.35 20250321 8500 -3.88 20250421 5250 55.62 20241022 1.46 Y 026150 500 87 억 607516 N N 3233 N 00 N
9 20250422 090353 57 100.00 KOSDAQ 건설 N N N N N 8220 40 2 0.49 355271110 43363 5.12 8000 8320 8000 10630 5730 8180 8192.97 3.46 0 41 8746 8462 8216 7932 7686 8605 8075 88 2450 500 6050 10 1 17546331 1442 30.90 1.34 12 0.25 266.00 6143.00 8500 20250421 -3.29 5250 20241022 56.57 8500 -3.29 20250421 6220 32.15 20250321 8500 -3.29 20250421 5250 56.57 20241022 1.46 Y 026150 500 87 억 607516 N N 3233 N 00 N
10 20250421 160346 57 100.00 KOSDAQ 신고가 건설 N N N N N 8180 240 2 3.02 6952205250 841748 214.77 8060 8500 7970 10320 5560 7940 8259.49 3.77 0 -54104 8133 8036 7843 7746 7553 8085 7795 88 2380 500 5870 10 1 17546331 1435 30.75 1.33 12 4.80 266.00 6143.00 8500 20250421 -3.76 5250 20241022 55.81 8500 -3.76 20250421 6220 31.51 20250321 8500 -3.76 20250421 5250 55.81 20241022 1.38 Y 026150 500 87 억 661399 N N 3233 N 00 N
11 20250421 150352 57 100.00 KOSDAQ 신고가 건설 N N N N N 8050 110 2 1.39 6636436055 802899 204.86 8060 8500 7970 10320 5560 7940 8265.81 3.77 0 -43941 8133 8036 7843 7746 7553 8085 7795 88 2380 500 5870 10 1 17546331 1412 30.26 1.31 12 4.58 266.00 6143.00 8500 20250421 -5.29 5250 20241022 53.33 8500 -5.29 20250421 6220 29.42 20250321 8500 -5.29 20250421 5250 53.33 20241022 1.38 Y 026150 500 87 억 661399 N N 5189 N 00 N
12 20250421 140352 57 100.00 KOSDAQ 신고가 건설 N N N N N 8040 100 2 1.26 6481581985 783621 199.94 8060 8500 7970 10320 5560 7940 8271.55 3.77 0 -40128 8133 8036 7843 7746 7553 8085 7795 88 2380 500 5870 10 1 17546331 1411 30.23 1.31 12 4.47 266.00 6143.00 8500 20250421 -5.41 5250 20241022 53.14 8500 -5.41 20250421 6220 29.26 20250321 8500 -5.41 20250421 5250 53.14 20241022 1.38 Y 026150 500 87 억 661399 N N 5189 N 00 N