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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046940/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
20250411,160455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3320,-45,5,-1.34,1969501656,606864,70.12,3440,3440,3135,4370,2360,3365,3245.17,1.08,0,22258,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,600,80.98,0.58,12,3.36,41.00,5759.00,4090,20240731,-18.83,2050,20241209,61.95,3900,-14.87,20250408,2455,35.23,20250102,4090,-18.83,20240731,2050,61.95,20241209,2.48,Y,046940,500,90 억,,195356,N,N,10737,N,00,N
20250411,150459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3295,-70,5,-2.08,1889793491,582816,67.34,3440,3440,3135,4370,2360,3365,3242.31,1.08,0,26731,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,596,80.37,0.57,12,3.22,41.00,5759.00,4090,20240731,-19.44,2050,20241209,60.73,3900,-15.51,20250408,2455,34.22,20250102,4090,-19.44,20240731,2050,60.73,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250411,140458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3290,-75,5,-2.23,1734026511,535470,61.87,3440,3440,3135,4370,2360,3365,3238.09,1.08,0,18229,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,595,80.24,0.57,12,2.96,41.00,5759.00,4090,20240731,-19.56,2050,20241209,60.49,3900,-15.64,20250408,2455,34.01,20250102,4090,-19.56,20240731,2050,60.49,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250411,130459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3265,-100,5,-2.97,1616485821,499632,57.73,3440,3440,3135,4370,2360,3365,3235.09,1.08,0,14315,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,590,79.63,0.57,12,2.76,41.00,5759.00,4090,20240731,-20.17,2050,20241209,59.27,3900,-16.28,20250408,2455,32.99,20250102,4090,-20.17,20240731,2050,59.27,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250411,120500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3280,-85,5,-2.53,1547114596,478391,55.28,3440,3440,3135,4370,2360,3365,3233.72,1.08,0,5094,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,593,80.00,0.57,12,2.65,41.00,5759.00,4090,20240731,-19.80,2050,20241209,60.00,3900,-15.90,20250408,2455,33.60,20250102,4090,-19.80,20240731,2050,60.00,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250411,110458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3230,-135,5,-4.01,1307349161,404902,46.79,3440,3440,3135,4370,2360,3365,3228.47,1.08,0,2028,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,584,78.78,0.56,12,2.24,41.00,5759.00,4090,20240731,-21.03,2050,20241209,57.56,3900,-17.18,20250408,2455,31.57,20250102,4090,-21.03,20240731,2050,57.56,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250411,100459,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3220,-145,5,-4.31,863677427,265661,30.70,3440,3440,3165,4370,2360,3365,3250.62,1.08,0,985,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,582,78.54,0.56,12,1.47,41.00,5759.00,4090,20240731,-21.27,2050,20241209,57.07,3900,-17.44,20250408,2455,31.16,20250102,4090,-21.27,20240731,2050,57.07,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250411,090502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3285,-80,5,-2.38,214714735,64206,7.42,3440,3440,3265,4370,2360,3365,3343.82,1.08,0,4506,3601,3482,3331,3212,3061,3542,3272,90,1005,500,2010,5,1,18074350,594,80.12,0.57,12,0.36,41.00,5759.00,4090,20240731,-19.68,2050,20241209,60.24,3900,-15.77,20250408,2455,33.81,20250102,4090,-19.68,20240731,2050,60.24,20241209,2.48,Y,046940,500,90 억,,195356,N,N,5702,N,00,N
20250410,160456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3365,190,2,5.98,2880256992,861827,46.25,3220,3450,3180,4125,2225,3175,3342.12,0.58,0,69535,3925,3550,3315,2940,2705,3432,2822,90,950,500,1900,5,1,18074350,608,82.07,0.58,12,4.77,41.00,5759.00,4090,20240731,-17.73,2050,20241209,64.15,3900,-13.72,20250408,2455,37.07,20250102,4090,-17.73,20240731,2050,64.15,20241209,2.22,Y,046940,500,90 억,,105212,N,N,5702,N,00,N
20250410,150458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3365,190,2,5.98,2737200812,819350,43.97,3220,3450,3180,4125,2225,3175,3340.79,0.58,0,66885,3925,3550,3315,2940,2705,3432,2822,90,950,500,1900,5,1,18074350,608,82.07,0.58,12,4.53,41.00,5759.00,4090,20240731,-17.73,2050,20241209,64.15,3900,-13.72,20250408,2455,37.07,20250102,4090,-17.73,20240731,2050,64.15,20241209,2.22,Y,046940,500,90 억,,105212,N,N,14028,N,00,N
20250410,140458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3380,205,2,6.46,2544233424,762054,40.89,3220,3450,3180,4125,2225,3175,3338.75,0.58,0,47283,3925,3550,3315,2940,2705,3432,2822,90,950,500,1900,5,1,18074350,611,82.44,0.59,12,4.22,41.00,5759.00,4090,20240731,-17.36,2050,20241209,64.88,3900,-13.33,20250408,2455,37.68,20250102,4090,-17.36,20240731,2050,64.88,20241209,2.22,Y,046940,500,90 억,,105212,N,N,14028,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 20250411 160455 57 100.00 KOSDAQ 건설 N N N N N 3320 -45 5 -1.34 1969501656 606864 70.12 3440 3440 3135 4370 2360 3365 3245.17 1.08 0 22258 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 600 80.98 0.58 12 3.36 41.00 5759.00 4090 20240731 -18.83 2050 20241209 61.95 3900 -14.87 20250408 2455 35.23 20250102 4090 -18.83 20240731 2050 61.95 20241209 2.48 Y 046940 500 90 억 195356 N N 10737 N 00 N
3 20250411 150459 57 100.00 KOSDAQ 건설 N N N N N 3295 -70 5 -2.08 1889793491 582816 67.34 3440 3440 3135 4370 2360 3365 3242.31 1.08 0 26731 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 596 80.37 0.57 12 3.22 41.00 5759.00 4090 20240731 -19.44 2050 20241209 60.73 3900 -15.51 20250408 2455 34.22 20250102 4090 -19.44 20240731 2050 60.73 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
4 20250411 140458 57 100.00 KOSDAQ 건설 N N N N N 3290 -75 5 -2.23 1734026511 535470 61.87 3440 3440 3135 4370 2360 3365 3238.09 1.08 0 18229 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 595 80.24 0.57 12 2.96 41.00 5759.00 4090 20240731 -19.56 2050 20241209 60.49 3900 -15.64 20250408 2455 34.01 20250102 4090 -19.56 20240731 2050 60.49 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
5 20250411 130459 57 100.00 KOSDAQ 건설 N N N N N 3265 -100 5 -2.97 1616485821 499632 57.73 3440 3440 3135 4370 2360 3365 3235.09 1.08 0 14315 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 590 79.63 0.57 12 2.76 41.00 5759.00 4090 20240731 -20.17 2050 20241209 59.27 3900 -16.28 20250408 2455 32.99 20250102 4090 -20.17 20240731 2050 59.27 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
6 20250411 120500 57 100.00 KOSDAQ 건설 N N N N N 3280 -85 5 -2.53 1547114596 478391 55.28 3440 3440 3135 4370 2360 3365 3233.72 1.08 0 5094 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 593 80.00 0.57 12 2.65 41.00 5759.00 4090 20240731 -19.80 2050 20241209 60.00 3900 -15.90 20250408 2455 33.60 20250102 4090 -19.80 20240731 2050 60.00 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
7 20250411 110458 57 100.00 KOSDAQ 건설 N N N N N 3230 -135 5 -4.01 1307349161 404902 46.79 3440 3440 3135 4370 2360 3365 3228.47 1.08 0 2028 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 584 78.78 0.56 12 2.24 41.00 5759.00 4090 20240731 -21.03 2050 20241209 57.56 3900 -17.18 20250408 2455 31.57 20250102 4090 -21.03 20240731 2050 57.56 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
8 20250411 100459 57 100.00 KOSDAQ 건설 N N N N N 3220 -145 5 -4.31 863677427 265661 30.70 3440 3440 3165 4370 2360 3365 3250.62 1.08 0 985 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 582 78.54 0.56 12 1.47 41.00 5759.00 4090 20240731 -21.27 2050 20241209 57.07 3900 -17.44 20250408 2455 31.16 20250102 4090 -21.27 20240731 2050 57.07 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
9 20250411 090502 57 100.00 KOSDAQ 건설 N N N N N 3285 -80 5 -2.38 214714735 64206 7.42 3440 3440 3265 4370 2360 3365 3343.82 1.08 0 4506 3601 3482 3331 3212 3061 3542 3272 90 1005 500 2010 5 1 18074350 594 80.12 0.57 12 0.36 41.00 5759.00 4090 20240731 -19.68 2050 20241209 60.24 3900 -15.77 20250408 2455 33.81 20250102 4090 -19.68 20240731 2050 60.24 20241209 2.48 Y 046940 500 90 억 195356 N N 5702 N 00 N
10 20250410 160456 57 100.00 KOSDAQ 건설 N N N N N 3365 190 2 5.98 2880256992 861827 46.25 3220 3450 3180 4125 2225 3175 3342.12 0.58 0 69535 3925 3550 3315 2940 2705 3432 2822 90 950 500 1900 5 1 18074350 608 82.07 0.58 12 4.77 41.00 5759.00 4090 20240731 -17.73 2050 20241209 64.15 3900 -13.72 20250408 2455 37.07 20250102 4090 -17.73 20240731 2050 64.15 20241209 2.22 Y 046940 500 90 억 105212 N N 5702 N 00 N
11 20250410 150458 57 100.00 KOSDAQ 건설 N N N N N 3365 190 2 5.98 2737200812 819350 43.97 3220 3450 3180 4125 2225 3175 3340.79 0.58 0 66885 3925 3550 3315 2940 2705 3432 2822 90 950 500 1900 5 1 18074350 608 82.07 0.58 12 4.53 41.00 5759.00 4090 20240731 -17.73 2050 20241209 64.15 3900 -13.72 20250408 2455 37.07 20250102 4090 -17.73 20240731 2050 64.15 20241209 2.22 Y 046940 500 90 억 105212 N N 14028 N 00 N
12 20250410 140458 57 100.00 KOSDAQ 건설 N N N N N 3380 205 2 6.46 2544233424 762054 40.89 3220 3450 3180 4125 2225 3175 3338.75 0.58 0 47283 3925 3550 3315 2940 2705 3432 2822 90 950 500 1900 5 1 18074350 611 82.44 0.59 12 4.22 41.00 5759.00 4090 20240731 -17.36 2050 20241209 64.88 3900 -13.33 20250408 2455 37.68 20250102 4090 -17.36 20240731 2050 64.88 20241209 2.22 Y 046940 500 90 억 105212 N N 14028 N 00 N