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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
046940/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2760,130,2,4.94,522544611,191312,236.25,2615,2790,2615,3415,1845,2630,2731.37,1.51,0,36045,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,499,67.32,0.48,12,1.06,41.00,5759.00,4090,20240731,-32.52,2050,20241209,34.63,3745,-26.30,20250120,2455,12.42,20250102,4090,-32.52,20240731,2050,34.63,20241209,2.18,Y,046940,500,90 억,,273513,N,N,0,N,00,N
20250401,150440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2755,125,2,4.75,493127341,180624,223.05,2615,2790,2615,3415,1845,2630,2730.13,1.51,0,34454,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,498,67.20,0.48,12,1.00,41.00,5759.00,4090,20240731,-32.64,2050,20241209,34.39,3745,-26.44,20250120,2455,12.22,20250102,4090,-32.64,20240731,2050,34.39,20241209,2.18,Y,046940,500,90 억,,273513,N,N,0,N,00,N
20250401,140440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2755,125,2,4.75,477452906,174953,216.04,2615,2790,2615,3415,1845,2630,2729.04,1.51,0,34559,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,498,67.20,0.48,12,0.97,41.00,5759.00,4090,20240731,-32.64,2050,20241209,34.39,3745,-26.44,20250120,2455,12.22,20250102,4090,-32.64,20240731,2050,34.39,20241209,2.18,Y,046940,500,90 억,,273513,N,N,0,N,00,N
20250401,130440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2775,145,2,5.51,436548358,160143,197.76,2615,2790,2615,3415,1845,2630,2725.99,1.51,0,29400,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,502,67.68,0.48,12,0.89,41.00,5759.00,4090,20240731,-32.15,2050,20241209,35.37,3745,-25.90,20250120,2455,13.03,20250102,4090,-32.15,20240731,2050,35.37,20241209,2.18,Y,046940,500,90 억,,273513,N,N,0,N,00,N
20250401,120440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2765,135,2,5.13,370980373,136474,168.53,2615,2790,2615,3415,1845,2630,2718.32,1.51,0,20229,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,500,67.44,0.48,12,0.76,41.00,5759.00,4090,20240731,-32.40,2050,20241209,34.88,3745,-26.17,20250120,2455,12.63,20250102,4090,-32.40,20240731,2050,34.88,20241209,2.18,Y,046940,500,90 억,,273513,N,N,0,N,00,N
20250401,110437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,120,2,4.56,184774113,69064,85.29,2615,2750,2615,3415,1845,2630,2675.40,1.51,0,7001,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,497,67.07,0.48,12,0.38,41.00,5759.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.18,Y,046940,500,90 억,,273513,N,N,0,N,00,N
20250401,100433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2625,-5,5,-0.19,61813590,23488,29.00,2615,2700,2615,3415,1845,2630,2631.71,1.51,0,1326,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,474,64.02,0.46,12,0.13,41.00,5759.00,4090,20240731,-35.82,2050,20241209,28.05,3745,-29.91,20250120,2455,6.92,20250102,4090,-35.82,20240731,2050,28.05,20241209,2.18,Y,046940,500,90 억,,273513,N,N,0,N,00,N
20250401,090435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2635,5,2,0.19,20213335,7711,9.52,2615,2700,2615,3415,1845,2630,2621.36,1.51,0,3090,2856,2742,2651,2537,2446,2697,2492,90,785,500,1570,5,1,18074350,476,64.27,0.46,12,0.04,41.00,5759.00,4090,20240731,-35.57,2050,20241209,28.54,3745,-29.64,20250120,2455,7.33,20250102,4090,-35.57,20240731,2050,28.54,20241209,2.18,Y,046940,500,90 억,,273513,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 20250401 160440 57 100.00 KOSDAQ 건설 N N N N N 2760 130 2 4.94 522544611 191312 236.25 2615 2790 2615 3415 1845 2630 2731.37 1.51 0 36045 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 499 67.32 0.48 12 1.06 41.00 5759.00 4090 20240731 -32.52 2050 20241209 34.63 3745 -26.30 20250120 2455 12.42 20250102 4090 -32.52 20240731 2050 34.63 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N
3 20250401 150440 57 100.00 KOSDAQ 건설 N N N N N 2755 125 2 4.75 493127341 180624 223.05 2615 2790 2615 3415 1845 2630 2730.13 1.51 0 34454 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 498 67.20 0.48 12 1.00 41.00 5759.00 4090 20240731 -32.64 2050 20241209 34.39 3745 -26.44 20250120 2455 12.22 20250102 4090 -32.64 20240731 2050 34.39 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N
4 20250401 140440 57 100.00 KOSDAQ 건설 N N N N N 2755 125 2 4.75 477452906 174953 216.04 2615 2790 2615 3415 1845 2630 2729.04 1.51 0 34559 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 498 67.20 0.48 12 0.97 41.00 5759.00 4090 20240731 -32.64 2050 20241209 34.39 3745 -26.44 20250120 2455 12.22 20250102 4090 -32.64 20240731 2050 34.39 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N
5 20250401 130440 57 100.00 KOSDAQ 건설 N N N N N 2775 145 2 5.51 436548358 160143 197.76 2615 2790 2615 3415 1845 2630 2725.99 1.51 0 29400 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 502 67.68 0.48 12 0.89 41.00 5759.00 4090 20240731 -32.15 2050 20241209 35.37 3745 -25.90 20250120 2455 13.03 20250102 4090 -32.15 20240731 2050 35.37 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N
6 20250401 120440 57 100.00 KOSDAQ 건설 N N N N N 2765 135 2 5.13 370980373 136474 168.53 2615 2790 2615 3415 1845 2630 2718.32 1.51 0 20229 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 500 67.44 0.48 12 0.76 41.00 5759.00 4090 20240731 -32.40 2050 20241209 34.88 3745 -26.17 20250120 2455 12.63 20250102 4090 -32.40 20240731 2050 34.88 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N
7 20250401 110437 57 100.00 KOSDAQ 건설 N N N N N 2750 120 2 4.56 184774113 69064 85.29 2615 2750 2615 3415 1845 2630 2675.40 1.51 0 7001 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 497 67.07 0.48 12 0.38 41.00 5759.00 4090 20240731 -32.76 2050 20241209 34.15 3745 -26.57 20250120 2455 12.02 20250102 4090 -32.76 20240731 2050 34.15 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N
8 20250401 100433 57 100.00 KOSDAQ 건설 N N N N N 2625 -5 5 -0.19 61813590 23488 29.00 2615 2700 2615 3415 1845 2630 2631.71 1.51 0 1326 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 474 64.02 0.46 12 0.13 41.00 5759.00 4090 20240731 -35.82 2050 20241209 28.05 3745 -29.91 20250120 2455 6.92 20250102 4090 -35.82 20240731 2050 28.05 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N
9 20250401 090435 57 100.00 KOSDAQ 건설 N N N N N 2635 5 2 0.19 20213335 7711 9.52 2615 2700 2615 3415 1845 2630 2621.36 1.51 0 3090 2856 2742 2651 2537 2446 2697 2492 90 785 500 1570 5 1 18074350 476 64.27 0.46 12 0.04 41.00 5759.00 4090 20240731 -35.57 2050 20241209 28.54 3745 -29.64 20250120 2455 7.33 20250102 4090 -35.57 20240731 2050 28.54 20241209 2.18 Y 046940 500 90 억 273513 N N 0 N 00 N