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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046940/price/prices-20250501.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
20250513,160449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3195,-630,5,-16.47,16511771770,4578244,84.03,3695,3995,3160,4970,2680,3825,3607.12,2.52,0,-16184,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,577,77.93,0.55,12,25.33,41.00,5759.00,4090,20240731,-21.88,2050,20241209,55.85,3995,-20.03,20250513,2455,30.14,20250102,4090,-21.88,20240731,2050,55.85,20241209,1.62,Y,046940,500,90 억,,455003,N,N,7399,N,00,N
20250513,150455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3250,-575,5,-15.03,15620287060,4303625,78.99,3695,3995,3160,4970,2680,3825,3629.57,2.52,0,-17953,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,587,79.27,0.56,12,23.81,41.00,5759.00,4090,20240731,-20.54,2050,20241209,58.54,3995,-18.65,20250513,2455,32.38,20250102,4090,-20.54,20240731,2050,58.54,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
20250513,140456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3240,-585,5,-15.29,14732392245,4027254,73.92,3695,3995,3230,4970,2680,3825,3658.17,2.52,0,-41238,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,586,79.02,0.56,12,22.28,41.00,5759.00,4090,20240731,-20.78,2050,20241209,58.05,3995,-18.90,20250513,2455,31.98,20250102,4090,-20.78,20240731,2050,58.05,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
20250513,130457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3460,-365,5,-9.54,13152680090,3551147,65.18,3695,3995,3420,4970,2680,3825,3703.78,2.52,0,-93713,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,625,84.39,0.60,12,19.65,41.00,5759.00,4090,20240731,-15.40,2050,20241209,68.78,3995,-13.39,20250513,2455,40.94,20250102,4090,-15.40,20240731,2050,68.78,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
20250513,120457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3465,-360,5,-9.41,12523905250,3370062,61.86,3695,3995,3440,4970,2680,3825,3716.22,2.52,0,-80467,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,626,84.51,0.60,12,18.65,41.00,5759.00,4090,20240731,-15.28,2050,20241209,69.02,3995,-13.27,20250513,2455,41.14,20250102,4090,-15.28,20240731,2050,69.02,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
20250513,110457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3580,-245,5,-6.41,11820872889,3170290,58.19,3695,3995,3440,4970,2680,3825,3728.64,2.52,0,-85801,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,647,87.32,0.62,12,17.54,41.00,5759.00,4090,20240731,-12.47,2050,20241209,74.63,3995,-10.39,20250513,2455,45.82,20250102,4090,-12.47,20240731,2050,74.63,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
20250513,100457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,-305,5,-7.97,10615381556,2829075,51.93,3695,3995,3520,4970,2680,3825,3752.24,2.52,0,-110138,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,636,85.85,0.61,12,15.65,41.00,5759.00,4090,20240731,-13.94,2050,20241209,71.71,3995,-11.89,20250513,2455,43.38,20250102,4090,-13.94,20240731,2050,71.71,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
20250513,090459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3860,35,2,0.92,4558430972,1187599,21.80,3695,3995,3560,4970,2680,3825,3838.36,2.52,0,-52025,4241,4032,3616,3407,2991,4137,3512,90,1145,500,2290,5,1,18074350,698,94.15,0.67,12,6.57,41.00,5759.00,4090,20240731,-5.62,2050,20241209,88.29,3995,-3.38,20250513,2455,57.23,20250102,4090,-5.62,20240731,2050,88.29,20241209,1.62,Y,046940,500,90 억,,455003,N,N,11843,N,00,N
20250512,160448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,880,1,29.88,19661767350,5434521,1745.95,3230,3825,3200,3825,2065,2945,3617.82,2.12,0,59200,3115,3030,2915,2830,2715,2972,2772,90,880,500,1760,5,1,18074350,691,93.29,0.66,12,30.07,41.00,5759.00,4090,20240731,-6.48,2050,20241209,86.59,3900,-1.92,20250408,2455,55.80,20250102,4090,-6.48,20240731,2050,86.59,20241209,1.58,Y,046940,500,90 억,,382592,N,N,11843,N,00,N
20250512,150453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,880,1,29.88,19629358125,5426048,1743.23,3230,3825,3200,3825,2065,2945,3617.62,2.12,0,58752,3115,3030,2915,2830,2715,2972,2772,90,880,500,1760,5,1,18074350,691,93.29,0.66,12,30.02,41.00,5759.00,4090,20240731,-6.48,2050,20241209,86.59,3900,-1.92,20250408,2455,55.80,20250102,4090,-6.48,20240731,2050,86.59,20241209,1.58,Y,046940,500,90 억,,382592,N,N,676,N,00,N
20250512,140452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,880,1,29.88,19577999850,5412621,1738.92,3230,3825,3200,3825,2065,2945,3617.10,2.12,0,58752,3115,3030,2915,2830,2715,2972,2772,90,880,500,1760,5,1,18074350,691,93.29,0.66,12,29.95,41.00,5759.00,4090,20240731,-6.48,2050,20241209,86.59,3900,-1.92,20250408,2455,55.80,20250102,4090,-6.48,20240731,2050,86.59,20241209,1.58,Y,046940,500,90 억,,382592,N,N,676,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 20250513 160449 57 100.00 KOSDAQ 건설 N N N N N 3195 -630 5 -16.47 16511771770 4578244 84.03 3695 3995 3160 4970 2680 3825 3607.12 2.52 0 -16184 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 577 77.93 0.55 12 25.33 41.00 5759.00 4090 20240731 -21.88 2050 20241209 55.85 3995 -20.03 20250513 2455 30.14 20250102 4090 -21.88 20240731 2050 55.85 20241209 1.62 Y 046940 500 90 억 455003 N N 7399 N 00 N
3 20250513 150455 57 100.00 KOSDAQ 건설 N N N N N 3250 -575 5 -15.03 15620287060 4303625 78.99 3695 3995 3160 4970 2680 3825 3629.57 2.52 0 -17953 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 587 79.27 0.56 12 23.81 41.00 5759.00 4090 20240731 -20.54 2050 20241209 58.54 3995 -18.65 20250513 2455 32.38 20250102 4090 -20.54 20240731 2050 58.54 20241209 1.62 Y 046940 500 90 억 455003 N N 11843 N 00 N
4 20250513 140456 57 100.00 KOSDAQ 건설 N N N N N 3240 -585 5 -15.29 14732392245 4027254 73.92 3695 3995 3230 4970 2680 3825 3658.17 2.52 0 -41238 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 586 79.02 0.56 12 22.28 41.00 5759.00 4090 20240731 -20.78 2050 20241209 58.05 3995 -18.90 20250513 2455 31.98 20250102 4090 -20.78 20240731 2050 58.05 20241209 1.62 Y 046940 500 90 억 455003 N N 11843 N 00 N
5 20250513 130457 57 100.00 KOSDAQ 건설 N N N N N 3460 -365 5 -9.54 13152680090 3551147 65.18 3695 3995 3420 4970 2680 3825 3703.78 2.52 0 -93713 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 625 84.39 0.60 12 19.65 41.00 5759.00 4090 20240731 -15.40 2050 20241209 68.78 3995 -13.39 20250513 2455 40.94 20250102 4090 -15.40 20240731 2050 68.78 20241209 1.62 Y 046940 500 90 억 455003 N N 11843 N 00 N
6 20250513 120457 57 100.00 KOSDAQ 건설 N N N N N 3465 -360 5 -9.41 12523905250 3370062 61.86 3695 3995 3440 4970 2680 3825 3716.22 2.52 0 -80467 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 626 84.51 0.60 12 18.65 41.00 5759.00 4090 20240731 -15.28 2050 20241209 69.02 3995 -13.27 20250513 2455 41.14 20250102 4090 -15.28 20240731 2050 69.02 20241209 1.62 Y 046940 500 90 억 455003 N N 11843 N 00 N
7 20250513 110457 57 100.00 KOSDAQ 건설 N N N N N 3580 -245 5 -6.41 11820872889 3170290 58.19 3695 3995 3440 4970 2680 3825 3728.64 2.52 0 -85801 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 647 87.32 0.62 12 17.54 41.00 5759.00 4090 20240731 -12.47 2050 20241209 74.63 3995 -10.39 20250513 2455 45.82 20250102 4090 -12.47 20240731 2050 74.63 20241209 1.62 Y 046940 500 90 억 455003 N N 11843 N 00 N
8 20250513 100457 57 100.00 KOSDAQ 건설 N N N N N 3520 -305 5 -7.97 10615381556 2829075 51.93 3695 3995 3520 4970 2680 3825 3752.24 2.52 0 -110138 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 636 85.85 0.61 12 15.65 41.00 5759.00 4090 20240731 -13.94 2050 20241209 71.71 3995 -11.89 20250513 2455 43.38 20250102 4090 -13.94 20240731 2050 71.71 20241209 1.62 Y 046940 500 90 억 455003 N N 11843 N 00 N
9 20250513 090459 57 100.00 KOSDAQ 건설 N N N N N 3860 35 2 0.92 4558430972 1187599 21.80 3695 3995 3560 4970 2680 3825 3838.36 2.52 0 -52025 4241 4032 3616 3407 2991 4137 3512 90 1145 500 2290 5 1 18074350 698 94.15 0.67 12 6.57 41.00 5759.00 4090 20240731 -5.62 2050 20241209 88.29 3995 -3.38 20250513 2455 57.23 20250102 4090 -5.62 20240731 2050 88.29 20241209 1.62 Y 046940 500 90 억 455003 N N 11843 N 00 N
10 20250512 160448 57 100.00 KOSDAQ 건설 N N N N N 3825 880 1 29.88 19661767350 5434521 1745.95 3230 3825 3200 3825 2065 2945 3617.82 2.12 0 59200 3115 3030 2915 2830 2715 2972 2772 90 880 500 1760 5 1 18074350 691 93.29 0.66 12 30.07 41.00 5759.00 4090 20240731 -6.48 2050 20241209 86.59 3900 -1.92 20250408 2455 55.80 20250102 4090 -6.48 20240731 2050 86.59 20241209 1.58 Y 046940 500 90 억 382592 N N 11843 N 00 N
11 20250512 150453 57 100.00 KOSDAQ 건설 N N N N N 3825 880 1 29.88 19629358125 5426048 1743.23 3230 3825 3200 3825 2065 2945 3617.62 2.12 0 58752 3115 3030 2915 2830 2715 2972 2772 90 880 500 1760 5 1 18074350 691 93.29 0.66 12 30.02 41.00 5759.00 4090 20240731 -6.48 2050 20241209 86.59 3900 -1.92 20250408 2455 55.80 20250102 4090 -6.48 20240731 2050 86.59 20241209 1.58 Y 046940 500 90 억 382592 N N 676 N 00 N
12 20250512 140452 57 100.00 KOSDAQ 건설 N N N N N 3825 880 1 29.88 19577999850 5412621 1738.92 3230 3825 3200 3825 2065 2945 3617.10 2.12 0 58752 3115 3030 2915 2830 2715 2972 2772 90 880 500 1760 5 1 18074350 691 93.29 0.66 12 29.95 41.00 5759.00 4090 20240731 -6.48 2050 20241209 86.59 3900 -1.92 20250408 2455 55.80 20250102 4090 -6.48 20240731 2050 86.59 20241209 1.58 Y 046940 500 90 억 382592 N N 676 N 00 N